Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.670 | 2.680 | 2.580 | 2.590 | 560,602 | -0.12(-4.43%) |
Apr 29, 2024 | 2.770 | 2.820 | 2.660 | 2.710 | 700,823 | -0.05(-1.81%) |
Apr 26, 2024 | 2.650 | 2.835 | 2.620 | 2.760 | 899,587 | +0.16(+6.15%) |
Apr 25, 2024 | 2.570 | 2.610 | 2.470 | 2.600 | 1,499,399 | -0.03(-1.14%) |
Apr 24, 2024 | 2.590 | 2.650 | 2.565 | 2.630 | 824,428 | +0.06(+2.33%) |
Apr 23, 2024 | 2.550 | 2.660 | 2.550 | 2.570 | 537,468 | +0.03(+1.18%) |
Apr 22, 2024 | 2.530 | 2.580 | 2.479 | 2.540 | 874,181 | +0.01(+0.40%) |
Apr 19, 2024 | 2.600 | 2.650 | 2.493 | 2.530 | 982,497 | -0.09(-3.44%) |
Apr 18, 2024 | 2.640 | 2.710 | 2.590 | 2.620 | 591,982 | +0.00(+0.00%) |
Apr 17, 2024 | 2.650 | 2.705 | 2.590 | 2.620 | 708,040 | -0.02(-0.76%) |
Apr 16, 2024 | 2.560 | 2.650 | 2.505 | 2.640 | 1,054,552 | +0.06(+2.33%) |
Apr 15, 2024 | 2.700 | 2.750 | 2.565 | 2.580 | 775,482 | -0.11(-4.09%) |
Apr 12, 2024 | 2.730 | 2.730 | 2.660 | 2.690 | 746,040 | -0.07(-2.54%) |
Apr 11, 2024 | 2.730 | 2.810 | 2.670 | 2.760 | 516,447 | +0.05(+1.85%) |
Apr 10, 2024 | 2.820 | 2.820 | 2.685 | 2.710 | 935,587 | -0.11(-3.90%) |
Apr 09, 2024 | 2.830 | 2.920 | 2.774 | 2.820 | 633,091 | -0.03(-1.05%) |
Apr 08, 2024 | 2.920 | 2.930 | 2.840 | 2.850 | 647,726 | -0.01(-0.35%) |
Apr 05, 2024 | 2.830 | 2.950 | 2.810 | 2.860 | 761,167 | +0.02(+0.70%) |
Apr 04, 2024 | 2.880 | 2.900 | 2.800 | 2.840 | 2,603,298 | +0.00(+0.00%) |
Apr 03, 2024 | 2.880 | 2.910 | 2.840 | 2.840 | 647,826 | -0.07(-2.41%) |
Apr 02, 2024 | 2.930 | 2.930 | 2.830 | 2.910 | 807,741 | -0.05(-1.69%) |
Apr 01, 2024 | 2.970 | 3.030 | 2.920 | 2.960 | 799,550 | +0.05(+1.72%) |
Mar 28, 2024 | 2.950 | 2.880 | 2.880 | 2.910 | 765,070 | -0.02(-0.68%) |
Mar 27, 2024 | 3.010 | 3.040 | 2.870 | 2.930 | 825,698 | -0.06(-2.01%) |
Mar 26, 2024 | 3.030 | 3.081 | 2.980 | 2.990 | 718,381 | -0.02(-0.66%) |
Mar 25, 2024 | 2.970 | 3.050 | 2.930 | 3.010 | 931,800 | +0.08(+2.73%) |
Mar 22, 2024 | 3.130 | 3.130 | 2.900 | 2.930 | 2,389,688 | -0.20(-6.39%) |
Mar 21, 2024 | 3.160 | 3.220 | 3.130 | 3.130 | 2,226,572 | -0.06(-1.88%) |
Mar 20, 2024 | 3.140 | 3.280 | 3.075 | 3.190 | 1,832,834 | +0.01(+0.31%) |
Mar 19, 2024 | 2.970 | 3.190 | 2.910 | 3.180 | 2,412,902 | +0.25(+8.53%) |
Mar 18, 2024 | 3.040 | 3.080 | 2.920 | 2.930 | 1,751,326 | -0.06(-2.01%) |
Mar 15, 2024 | 2.840 | 3.100 | 2.800 | 2.990 | 3,534,180 | +0.15(+5.28%) |
Mar 14, 2024 | 2.800 | 2.890 | 2.770 | 2.840 | 1,547,926 | +0.16(+5.97%) |
Mar 13, 2024 | 2.920 | 2.940 | 2.630 | 2.680 | 1,808,336 | -0.06(-2.19%) |
Mar 12, 2024 | 2.860 | 2.890 | 2.730 | 2.740 | 1,047,091 | -0.11(-3.86%) |
Mar 11, 2024 | 2.900 | 2.941 | 2.840 | 2.850 | 756,347 | +0.07(+2.52%) |
Mar 08, 2024 | 2.930 | 2.984 | 2.755 | 2.780 | 955,772 | -0.11(-3.81%) |
Mar 07, 2024 | 2.950 | 2.950 | 2.820 | 2.890 | 893,918 | -0.04(-1.37%) |
Mar 06, 2024 | 2.830 | 3.060 | 2.830 | 2.930 | 1,484,644 | +0.16(+5.78%) |
Mar 05, 2024 | 2.750 | 2.795 | 2.640 | 2.770 | 1,329,497 | +0.01(+0.36%) |
Mar 04, 2024 | 3.030 | 3.125 | 2.750 | 2.760 | 1,310,957 | -0.24(-8.00%) |
Mar 01, 2024 | 2.870 | 3.085 | 2.800 | 3.000 | 2,311,725 | +0.10(+3.45%) |
Feb 29, 2024 | 2.510 | 2.900 | 2.380 | 2.900 | 3,294,618 | +0.41(+16.47%) |
Feb 28, 2024 | 3.030 | 3.040 | 2.305 | 2.490 | 6,010,301 | -0.56(-18.36%) |
Feb 27, 2024 | 3.090 | 3.200 | 2.990 | 3.050 | 2,309,267 | +0.01(+0.33%) |
Feb 26, 2024 | 2.990 | 3.070 | 2.935 | 3.040 | 1,569,470 | +0.07(+2.36%) |
Feb 23, 2024 | 3.000 | 3.070 | 2.950 | 2.970 | 630,036 | -0.03(-1.00%) |
Feb 22, 2024 | 3.090 | 3.145 | 2.945 | 3.000 | 658,062 | -0.03(-0.99%) |
Feb 21, 2024 | 3.060 | 3.150 | 3.020 | 3.030 | 1,569,425 | -0.03(-0.98%) |
Feb 20, 2024 | 3.200 | 3.290 | 3.050 | 3.060 | 1,289,154 | -0.18(-5.56%) |
Feb 16, 2024 | 3.330 | 3.370 | 3.230 | 3.240 | 599,153 | -0.15(-4.42%) |
Feb 15, 2024 | 3.310 | 3.400 | 3.230 | 3.390 | 628,373 | +0.12(+3.67%) |
Feb 14, 2024 | 3.270 | 3.340 | 3.250 | 3.270 | 392,483 | +0.06(+1.87%) |
Feb 13, 2024 | 3.410 | 3.445 | 3.190 | 3.210 | 975,808 | -0.36(-10.08%) |
Feb 12, 2024 | 3.480 | 3.600 | 3.460 | 3.570 | 873,996 | +0.11(+3.18%) |
Feb 09, 2024 | 3.380 | 3.500 | 3.310 | 3.460 | 547,711 | +0.11(+3.28%) |
Feb 08, 2024 | 3.290 | 3.360 | 3.235 | 3.350 | 323,235 | +0.08(+2.45%) |
Feb 07, 2024 | 3.240 | 3.325 | 3.160 | 3.270 | 742,654 | +0.07(+2.19%) |
Feb 06, 2024 | 3.130 | 3.230 | 3.100 | 3.200 | 498,147 | +0.08(+2.56%) |
Feb 05, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 366,508 | -0.08(-2.50%) |
Feb 02, 2024 | 3.130 | 3.240 | 3.070 | 3.200 | 493,442 | +0.09(+2.89%) |