Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.320 | 2.410 | 2.270 | 2.300 | 378,534 | -0.01(-0.43%) |
Apr 25, 2024 | 2.210 | 2.390 | 2.110 | 2.310 | 704,708 | +0.06(+2.67%) |
Apr 24, 2024 | 2.410 | 2.420 | 2.250 | 2.250 | 326,201 | -0.16(-6.64%) |
Apr 23, 2024 | 2.360 | 2.500 | 2.345 | 2.410 | 438,963 | +0.09(+3.88%) |
Apr 22, 2024 | 2.490 | 2.490 | 2.245 | 2.320 | 733,453 | -0.19(-7.57%) |
Apr 19, 2024 | 2.630 | 2.700 | 2.440 | 2.510 | 851,550 | -0.15(-5.64%) |
Apr 18, 2024 | 2.750 | 2.750 | 2.580 | 2.660 | 513,576 | -0.08(-2.92%) |
Apr 17, 2024 | 2.670 | 2.860 | 2.670 | 2.740 | 681,916 | +0.09(+3.40%) |
Apr 16, 2024 | 2.640 | 2.715 | 2.570 | 2.650 | 324,280 | -0.01(-0.38%) |
Apr 15, 2024 | 2.620 | 2.710 | 2.570 | 2.660 | 537,851 | +0.00(+0.00%) |
Apr 12, 2024 | 2.860 | 2.860 | 2.650 | 2.660 | 517,798 | -0.22(-7.64%) |
Apr 11, 2024 | 2.870 | 3.010 | 2.730 | 2.880 | 491,955 | +0.03(+1.05%) |
Apr 10, 2024 | 2.770 | 2.865 | 2.690 | 2.850 | 465,757 | -0.08(-2.73%) |
Apr 09, 2024 | 2.790 | 3.050 | 2.750 | 2.930 | 592,978 | +0.21(+7.72%) |
Apr 08, 2024 | 2.660 | 2.770 | 2.635 | 2.720 | 263,060 | +0.06(+2.26%) |
Apr 05, 2024 | 2.630 | 2.700 | 2.510 | 2.660 | 552,742 | +0.01(+0.38%) |
Apr 04, 2024 | 2.720 | 2.930 | 2.610 | 2.650 | 733,058 | -0.06(-2.21%) |
Apr 03, 2024 | 2.620 | 2.740 | 2.520 | 2.710 | 414,004 | +0.09(+3.44%) |
Apr 02, 2024 | 2.820 | 2.820 | 2.530 | 2.620 | 601,691 | -0.26(-9.03%) |
Apr 01, 2024 | 2.880 | 2.940 | 2.690 | 2.880 | 566,348 | +0.01(+0.35%) |
Mar 28, 2024 | 3.010 | 3.105 | 2.840 | 2.870 | 393,959 | -0.14(-4.65%) |
Mar 27, 2024 | 2.890 | 3.010 | 2.770 | 3.010 | 414,893 | +0.13(+4.51%) |
Mar 26, 2024 | 3.060 | 3.060 | 2.850 | 2.880 | 389,212 | -0.15(-4.95%) |
Mar 25, 2024 | 3.070 | 3.240 | 2.920 | 3.030 | 480,101 | -0.06(-1.94%) |
Mar 22, 2024 | 3.130 | 3.245 | 3.000 | 3.090 | 737,137 | -0.04(-1.28%) |
Mar 21, 2024 | 2.800 | 3.140 | 2.760 | 3.130 | 954,538 | +0.37(+13.41%) |
Mar 20, 2024 | 2.650 | 2.770 | 2.610 | 2.760 | 774,404 | -0.03(-1.08%) |
Mar 19, 2024 | 2.510 | 2.790 | 2.500 | 2.790 | 715,879 | +0.23(+8.98%) |
Mar 18, 2024 | 2.610 | 2.630 | 2.391 | 2.560 | 654,123 | -0.10(-3.76%) |
Mar 15, 2024 | 2.740 | 2.950 | 2.615 | 2.660 | 1,445,092 | -0.06(-2.21%) |
Mar 14, 2024 | 2.540 | 2.750 | 2.531 | 2.720 | 779,835 | +0.16(+6.25%) |
Mar 13, 2024 | 2.420 | 2.590 | 2.410 | 2.560 | 807,347 | +0.10(+4.07%) |
Mar 12, 2024 | 2.390 | 2.490 | 2.290 | 2.460 | 640,683 | +0.04(+1.65%) |
Mar 11, 2024 | 2.370 | 2.445 | 2.220 | 2.420 | 667,003 | +0.00(+0.00%) |
Mar 08, 2024 | 2.420 | 2.510 | 2.400 | 2.420 | 627,540 | +0.01(+0.41%) |
Mar 07, 2024 | 2.720 | 2.790 | 2.235 | 2.410 | 1,349,436 | -0.34(-12.36%) |
Mar 06, 2024 | 2.700 | 2.770 | 2.620 | 2.750 | 779,415 | +0.12(+4.56%) |
Mar 05, 2024 | 2.680 | 2.800 | 2.610 | 2.630 | 773,531 | -0.09(-3.31%) |
Mar 04, 2024 | 2.930 | 2.940 | 2.685 | 2.720 | 690,108 | -0.19(-6.53%) |
Mar 01, 2024 | 2.800 | 3.020 | 2.660 | 2.910 | 723,754 | +0.11(+3.93%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.730 | 2.800 | 501,952 | -0.02(-0.71%) |
Feb 28, 2024 | 3.000 | 3.010 | 2.810 | 2.820 | 682,102 | -0.21(-6.93%) |
Feb 27, 2024 | 3.140 | 3.169 | 2.940 | 3.030 | 701,752 | -0.04(-1.30%) |
Feb 26, 2024 | 2.980 | 3.090 | 2.910 | 3.070 | 563,798 | +0.07(+2.33%) |
Feb 23, 2024 | 3.010 | 3.100 | 2.770 | 3.000 | 684,576 | -0.01(-0.33%) |
Feb 22, 2024 | 3.210 | 3.222 | 3.000 | 3.010 | 441,730 | -0.15(-4.75%) |
Feb 21, 2024 | 3.340 | 3.400 | 3.030 | 3.160 | 963,873 | -0.22(-6.51%) |
Feb 20, 2024 | 3.400 | 3.510 | 3.300 | 3.380 | 480,782 | -0.04(-1.17%) |
Feb 16, 2024 | 3.380 | 3.620 | 3.290 | 3.420 | 718,413 | +0.04(+1.18%) |
Feb 15, 2024 | 3.230 | 3.440 | 3.230 | 3.380 | 577,972 | +0.17(+5.30%) |
Feb 14, 2024 | 3.580 | 3.644 | 3.105 | 3.210 | 1,043,218 | -0.30(-8.55%) |
Feb 13, 2024 | 3.610 | 3.729 | 3.410 | 3.510 | 822,213 | -0.34(-8.83%) |
Feb 12, 2024 | 3.520 | 3.955 | 3.481 | 3.850 | 716,092 | +0.32(+9.07%) |
Feb 09, 2024 | 3.430 | 3.540 | 3.320 | 3.530 | 729,544 | +0.10(+2.92%) |
Feb 08, 2024 | 3.450 | 3.585 | 3.370 | 3.430 | 729,957 | +0.07(+2.08%) |
Feb 07, 2024 | 3.490 | 3.596 | 3.300 | 3.360 | 664,181 | -0.13(-3.72%) |
Feb 06, 2024 | 3.330 | 3.650 | 3.330 | 3.490 | 841,732 | +0.14(+4.18%) |
Feb 05, 2024 | 3.310 | 3.580 | 3.250 | 3.350 | 784,625 | -0.03(-0.89%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.270 | 3.380 | 541,363 | -0.03(-0.88%) |