Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.800 | 2.810 | 2.620 | 2.640 | 196,913 | -0.12(-4.35%) |
Apr 29, 2024 | 2.880 | 2.920 | 2.750 | 2.760 | 193,201 | -0.12(-4.17%) |
Apr 26, 2024 | 2.810 | 2.890 | 2.780 | 2.880 | 130,050 | +0.08(+2.86%) |
Apr 25, 2024 | 2.810 | 2.860 | 2.775 | 2.800 | 226,397 | -0.11(-3.78%) |
Apr 24, 2024 | 2.980 | 2.980 | 2.845 | 2.910 | 206,378 | -0.09(-3.00%) |
Apr 23, 2024 | 2.960 | 3.050 | 2.960 | 3.000 | 132,278 | +0.04(+1.35%) |
Apr 22, 2024 | 2.900 | 2.980 | 2.890 | 2.960 | 124,040 | +0.05(+1.72%) |
Apr 19, 2024 | 2.800 | 2.920 | 2.800 | 2.910 | 195,434 | +0.08(+2.83%) |
Apr 18, 2024 | 2.860 | 2.930 | 2.820 | 2.830 | 187,042 | -0.04(-1.39%) |
Apr 17, 2024 | 2.850 | 2.990 | 2.835 | 2.870 | 147,124 | +0.06(+2.14%) |
Apr 16, 2024 | 2.850 | 2.920 | 2.795 | 2.810 | 124,039 | -0.05(-1.75%) |
Apr 15, 2024 | 2.890 | 2.955 | 2.835 | 2.860 | 199,942 | -0.07(-2.39%) |
Apr 12, 2024 | 3.030 | 3.060 | 2.925 | 2.930 | 191,129 | -0.13(-4.25%) |
Apr 11, 2024 | 3.050 | 3.100 | 2.970 | 3.060 | 190,006 | +0.02(+0.66%) |
Apr 10, 2024 | 3.120 | 3.120 | 3.010 | 3.040 | 268,286 | -0.22(-6.75%) |
Apr 09, 2024 | 3.280 | 3.295 | 3.230 | 3.260 | 88,242 | +0.00(+0.00%) |
Apr 08, 2024 | 3.310 | 3.336 | 3.240 | 3.260 | 109,734 | -0.07(-2.10%) |
Apr 05, 2024 | 3.300 | 3.360 | 3.250 | 3.330 | 170,500 | +0.00(+0.00%) |
Apr 04, 2024 | 3.450 | 3.520 | 3.330 | 3.330 | 175,200 | -0.08(-2.35%) |
Apr 03, 2024 | 3.340 | 3.440 | 3.280 | 3.410 | 166,351 | +0.04(+1.19%) |
Apr 02, 2024 | 3.380 | 3.405 | 3.320 | 3.370 | 186,870 | -0.10(-2.88%) |
Apr 01, 2024 | 3.380 | 3.475 | 3.295 | 3.470 | 343,943 | +0.08(+2.36%) |
Mar 28, 2024 | 3.430 | 3.500 | 3.355 | 3.390 | 173,987 | -0.05(-1.45%) |
Mar 27, 2024 | 3.290 | 3.440 | 3.260 | 3.440 | 136,480 | +0.16(+4.88%) |
Mar 26, 2024 | 3.370 | 3.430 | 3.255 | 3.280 | 301,613 | -0.04(-1.20%) |
Mar 25, 2024 | 3.440 | 3.450 | 3.240 | 3.320 | 183,369 | -0.03(-0.90%) |
Mar 22, 2024 | 3.470 | 3.470 | 3.340 | 3.350 | 70,771 | -0.11(-3.18%) |
Mar 21, 2024 | 3.530 | 3.600 | 3.440 | 3.460 | 298,946 | -0.04(-1.14%) |
Mar 20, 2024 | 3.370 | 3.520 | 3.340 | 3.500 | 140,906 | +0.09(+2.64%) |
Mar 19, 2024 | 3.300 | 3.450 | 3.280 | 3.410 | 133,365 | +0.10(+3.02%) |
Mar 18, 2024 | 3.250 | 3.400 | 3.140 | 3.310 | 314,096 | +0.04(+1.22%) |
Mar 15, 2024 | 3.310 | 3.360 | 3.170 | 3.270 | 565,061 | -0.08(-2.39%) |
Mar 14, 2024 | 3.740 | 3.760 | 3.325 | 3.350 | 233,392 | -0.42(-11.14%) |
Mar 13, 2024 | 3.660 | 3.780 | 3.660 | 3.770 | 210,422 | +0.10(+2.72%) |
Mar 12, 2024 | 3.680 | 3.795 | 3.640 | 3.670 | 140,471 | +0.00(+0.00%) |
Mar 11, 2024 | 3.660 | 3.685 | 3.590 | 3.670 | 308,192 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.820 | 3.575 | 3.670 | 274,934 | +0.10(+2.80%) |
Mar 07, 2024 | 3.380 | 3.580 | 3.380 | 3.570 | 146,489 | +0.20(+5.93%) |
Mar 06, 2024 | 3.380 | 3.390 | 3.305 | 3.370 | 146,795 | +0.04(+1.20%) |
Mar 05, 2024 | 3.430 | 3.440 | 3.310 | 3.330 | 146,858 | -0.13(-3.76%) |
Mar 04, 2024 | 3.420 | 3.510 | 3.390 | 3.460 | 194,567 | -0.08(-2.26%) |
Mar 01, 2024 | 3.510 | 3.570 | 3.390 | 3.540 | 179,905 | +0.06(+1.72%) |
Feb 29, 2024 | 3.390 | 3.520 | 3.390 | 3.480 | 209,550 | +0.15(+4.50%) |
Feb 28, 2024 | 3.300 | 3.390 | 3.250 | 3.330 | 241,547 | -0.01(-0.30%) |
Feb 27, 2024 | 3.260 | 3.360 | 3.210 | 3.340 | 211,718 | +0.10(+3.09%) |
Feb 26, 2024 | 3.240 | 3.380 | 3.200 | 3.240 | 163,556 | -0.04(-1.22%) |
Feb 23, 2024 | 3.360 | 3.440 | 3.200 | 3.280 | 142,113 | -0.10(-2.96%) |
Feb 22, 2024 | 3.860 | 3.970 | 3.330 | 3.380 | 390,546 | -0.49(-12.66%) |
Feb 21, 2024 | 3.650 | 4.050 | 3.500 | 3.870 | 780,580 | +0.21(+5.59%) |
Feb 20, 2024 | 3.680 | 3.750 | 3.620 | 3.665 | 346,521 | -0.08(-2.01%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.710 | 3.740 | 211,948 | -0.19(-4.83%) |
Feb 15, 2024 | 3.760 | 3.950 | 3.720 | 3.930 | 245,920 | +0.20(+5.36%) |
Feb 14, 2024 | 3.770 | 3.780 | 3.720 | 3.730 | 164,498 | +0.06(+1.63%) |
Feb 13, 2024 | 3.860 | 3.860 | 3.650 | 3.670 | 239,593 | -0.32(-8.02%) |
Feb 12, 2024 | 3.890 | 4.000 | 3.890 | 3.990 | 247,617 | +0.10(+2.57%) |
Feb 09, 2024 | 3.860 | 3.890 | 3.785 | 3.890 | 287,452 | +0.06(+1.57%) |
Feb 08, 2024 | 3.740 | 3.860 | 3.740 | 3.830 | 156,659 | +0.10(+2.68%) |
Feb 07, 2024 | 3.940 | 3.940 | 3.720 | 3.730 | 143,246 | -0.19(-4.85%) |
Feb 06, 2024 | 3.710 | 3.940 | 3.710 | 3.920 | 200,909 | +0.20(+5.38%) |
Feb 05, 2024 | 3.720 | 3.840 | 3.600 | 3.720 | 264,486 | -0.02(-0.53%) |
Feb 02, 2024 | 3.610 | 3.770 | 3.560 | 3.740 | 178,102 | +0.07(+1.91%) |