Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.950 | 3.090 | 2.880 | 2.930 | 524,950 | -0.01(-0.34%) |
Apr 29, 2024 | 2.790 | 2.970 | 2.780 | 2.940 | 108,446 | +0.16(+5.76%) |
Apr 26, 2024 | 2.500 | 2.800 | 2.500 | 2.780 | 56,183 | +0.24(+9.45%) |
Apr 25, 2024 | 2.630 | 2.680 | 2.450 | 2.540 | 179,237 | -0.11(-4.15%) |
Apr 24, 2024 | 2.850 | 2.870 | 2.570 | 2.650 | 124,912 | -0.20(-7.02%) |
Apr 23, 2024 | 2.950 | 3.150 | 2.820 | 2.850 | 172,800 | -0.09(-3.06%) |
Apr 22, 2024 | 2.860 | 3.060 | 2.760 | 2.940 | 195,512 | +0.10(+3.70%) |
Apr 19, 2024 | 2.660 | 2.920 | 2.590 | 2.835 | 144,472 | +0.15(+5.59%) |
Apr 18, 2024 | 2.560 | 2.870 | 2.400 | 2.685 | 179,001 | +0.10(+4.07%) |
Apr 17, 2024 | 2.670 | 2.670 | 2.350 | 2.580 | 249,893 | -0.08(-3.19%) |
Apr 16, 2024 | 2.760 | 2.830 | 2.640 | 2.665 | 117,897 | -0.15(-5.16%) |
Apr 15, 2024 | 2.900 | 2.974 | 2.760 | 2.810 | 56,947 | -0.11(-3.77%) |
Apr 12, 2024 | 2.980 | 3.050 | 2.860 | 2.920 | 93,540 | -0.06(-2.01%) |
Apr 11, 2024 | 2.760 | 3.110 | 2.750 | 2.980 | 160,366 | +0.25(+9.16%) |
Apr 10, 2024 | 2.750 | 2.897 | 2.600 | 2.730 | 242,358 | -0.15(-5.21%) |
Apr 09, 2024 | 3.150 | 3.200 | 2.830 | 2.880 | 557,853 | -0.25(-8.13%) |
Apr 08, 2024 | 3.060 | 3.150 | 3.030 | 3.135 | 76,789 | +0.06(+2.12%) |
Apr 05, 2024 | 3.080 | 3.190 | 3.030 | 3.070 | 334,155 | -0.04(-1.13%) |
Apr 04, 2024 | 3.160 | 3.250 | 3.070 | 3.105 | 264,982 | -0.06(-1.74%) |
Apr 03, 2024 | 3.190 | 3.240 | 3.032 | 3.160 | 218,908 | -0.07(-2.17%) |
Apr 02, 2024 | 3.300 | 3.300 | 3.150 | 3.230 | 121,435 | -0.13(-3.87%) |
Apr 01, 2024 | 3.430 | 3.450 | 3.340 | 3.360 | 1,608,596 | -0.09(-2.61%) |
Mar 28, 2024 | 3.470 | 3.540 | 3.390 | 3.450 | 117,188 | -0.02(-0.58%) |
Mar 27, 2024 | 3.450 | 3.490 | 3.360 | 3.470 | 90,476 | +0.08(+2.36%) |
Mar 26, 2024 | 3.370 | 3.500 | 3.270 | 3.390 | 107,018 | +0.04(+1.19%) |
Mar 25, 2024 | 3.600 | 3.650 | 3.320 | 3.350 | 214,967 | -0.24(-6.69%) |
Mar 22, 2024 | 3.720 | 3.727 | 3.540 | 3.590 | 228,788 | -0.11(-2.97%) |
Mar 21, 2024 | 3.470 | 4.000 | 3.120 | 3.700 | 608,478 | +0.16(+4.52%) |
Mar 20, 2024 | 3.490 | 3.580 | 3.260 | 3.540 | 383,469 | +0.08(+2.31%) |
Mar 19, 2024 | 3.280 | 3.470 | 3.150 | 3.460 | 156,576 | +0.21(+6.46%) |
Mar 18, 2024 | 3.320 | 3.340 | 3.140 | 3.250 | 180,610 | -0.10(-2.99%) |
Mar 15, 2024 | 3.110 | 3.390 | 3.060 | 3.350 | 659,312 | +0.22(+7.03%) |
Mar 14, 2024 | 2.930 | 3.190 | 2.820 | 3.130 | 577,377 | +0.16(+5.39%) |
Mar 13, 2024 | 2.860 | 3.040 | 2.720 | 2.970 | 338,694 | +0.08(+2.77%) |
Mar 12, 2024 | 2.860 | 3.030 | 2.824 | 2.890 | 138,615 | +0.03(+1.05%) |
Mar 11, 2024 | 2.800 | 3.030 | 2.750 | 2.860 | 179,526 | +0.02(+0.70%) |
Mar 08, 2024 | 3.000 | 3.040 | 2.810 | 2.840 | 68,851 | -0.11(-3.73%) |
Mar 07, 2024 | 3.080 | 3.110 | 2.881 | 2.950 | 377,621 | -0.12(-3.91%) |
Mar 06, 2024 | 3.030 | 3.100 | 2.870 | 3.070 | 333,745 | +0.07(+2.33%) |
Mar 05, 2024 | 2.920 | 3.020 | 2.800 | 3.000 | 320,035 | +0.06(+2.04%) |
Mar 04, 2024 | 2.950 | 3.020 | 2.810 | 2.940 | 287,514 | +0.01(+0.34%) |
Mar 01, 2024 | 2.930 | 2.970 | 2.770 | 2.930 | 447,863 | +0.01(+0.34%) |
Feb 29, 2024 | 2.930 | 3.040 | 2.770 | 2.920 | 311,853 | -0.01(-0.34%) |
Feb 28, 2024 | 2.820 | 3.010 | 2.620 | 2.930 | 320,423 | +0.16(+5.78%) |
Feb 27, 2024 | 2.710 | 2.835 | 2.600 | 2.770 | 217,247 | +0.06(+2.21%) |
Feb 26, 2024 | 2.440 | 2.840 | 2.430 | 2.710 | 435,528 | +0.22(+8.84%) |
Feb 23, 2024 | 2.600 | 2.640 | 2.400 | 2.490 | 318,951 | -0.11(-4.23%) |
Feb 22, 2024 | 2.840 | 2.960 | 2.480 | 2.600 | 419,718 | -0.05(-1.89%) |
Feb 21, 2024 | 2.650 | 2.780 | 2.419 | 2.650 | 414,544 | -0.09(-3.28%) |
Feb 20, 2024 | 2.750 | 3.220 | 2.650 | 2.740 | 909,326 | +0.01(+0.37%) |
Feb 16, 2024 | 2.390 | 2.800 | 2.251 | 2.730 | 1,335,083 | +0.35(+14.71%) |
Feb 15, 2024 | 2.140 | 2.400 | 2.127 | 2.380 | 915,250 | +0.26(+12.26%) |
Feb 14, 2024 | 1.900 | 2.150 | 1.860 | 2.120 | 502,477 | +0.27(+14.59%) |
Feb 13, 2024 | 1.770 | 1.875 | 1.690 | 1.850 | 258,899 | +0.08(+4.52%) |
Feb 12, 2024 | 1.670 | 1.790 | 1.650 | 1.770 | 246,561 | +0.13(+7.93%) |
Feb 09, 2024 | 1.560 | 1.660 | 1.519 | 1.640 | 113,964 | +0.13(+8.61%) |
Feb 08, 2024 | 1.440 | 1.540 | 1.390 | 1.510 | 157,566 | +0.04(+2.72%) |
Feb 07, 2024 | 1.440 | 1.490 | 1.440 | 1.470 | 106,118 | +0.01(+0.68%) |
Feb 06, 2024 | 1.400 | 1.470 | 1.400 | 1.460 | 86,833 | +0.06(+4.29%) |
Feb 05, 2024 | 1.410 | 1.470 | 1.385 | 1.400 | 175,386 | +0.01(+0.72%) |
Feb 02, 2024 | 1.430 | 1.480 | 1.350 | 1.390 | 188,141 | +0.00(+0.00%) |