Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.970 | 3.015 | 2.970 | 3.010 | 208,699 | +0.00(+0.00%) |
Apr 24, 2024 | 3.030 | 3.030 | 2.980 | 3.010 | 331,892 | -0.01(-0.33%) |
Apr 23, 2024 | 3.030 | 3.060 | 3.010 | 3.020 | 233,374 | -0.01(-0.33%) |
Apr 22, 2024 | 2.920 | 3.030 | 2.920 | 3.030 | 420,987 | +0.11(+3.77%) |
Apr 19, 2024 | 2.920 | 2.960 | 2.905 | 2.920 | 172,961 | +0.00(+0.00%) |
Apr 18, 2024 | 2.920 | 2.990 | 2.870 | 2.920 | 169,816 | +0.02(+0.69%) |
Apr 17, 2024 | 2.830 | 2.930 | 2.830 | 2.900 | 300,320 | +0.08(+2.84%) |
Apr 16, 2024 | 2.890 | 2.930 | 2.820 | 2.820 | 310,312 | -0.09(-3.09%) |
Apr 15, 2024 | 2.960 | 3.015 | 2.900 | 2.910 | 271,749 | -0.04(-1.36%) |
Apr 12, 2024 | 3.030 | 3.080 | 2.950 | 2.950 | 475,890 | -0.11(-3.59%) |
Apr 11, 2024 | 3.040 | 3.100 | 3.020 | 3.060 | 178,199 | +0.02(+0.66%) |
Apr 10, 2024 | 3.120 | 3.140 | 3.040 | 3.040 | 285,208 | -0.11(-3.49%) |
Apr 09, 2024 | 3.110 | 3.170 | 3.110 | 3.150 | 315,760 | +0.05(+1.61%) |
Apr 08, 2024 | 3.100 | 3.175 | 3.080 | 3.100 | 422,963 | +0.01(+0.32%) |
Apr 05, 2024 | 3.110 | 3.130 | 3.080 | 3.090 | 164,969 | +0.01(+0.32%) |
Apr 04, 2024 | 3.060 | 3.130 | 3.050 | 3.080 | 337,805 | +0.07(+2.33%) |
Apr 03, 2024 | 3.010 | 3.060 | 3.000 | 3.010 | 314,006 | +0.00(+0.00%) |
Apr 02, 2024 | 2.970 | 3.020 | 2.970 | 3.010 | 376,862 | +0.04(+1.35%) |
Apr 01, 2024 | 3.050 | 3.050 | 2.960 | 2.970 | 439,236 | -0.08(-2.62%) |
Mar 28, 2024 | 3.010 | 3.060 | 3.035 | 3.050 | 488,167 | +0.04(+1.33%) |
Mar 27, 2024 | 2.940 | 3.010 | 2.925 | 3.010 | 461,347 | +0.07(+2.38%) |
Mar 26, 2024 | 2.970 | 2.970 | 2.910 | 2.940 | 338,836 | +0.00(+0.00%) |
Mar 25, 2024 | 2.930 | 2.985 | 2.925 | 2.940 | 424,832 | +0.01(+0.34%) |
Mar 22, 2024 | 2.960 | 2.960 | 2.890 | 2.930 | 531,334 | -0.04(-1.35%) |
Mar 21, 2024 | 2.940 | 2.970 | 2.920 | 2.970 | 364,475 | +0.03(+1.02%) |
Mar 20, 2024 | 2.890 | 2.950 | 2.850 | 2.940 | 393,202 | +0.05(+1.73%) |
Mar 19, 2024 | 2.950 | 2.950 | 2.880 | 2.890 | 360,574 | -0.07(-2.36%) |
Mar 18, 2024 | 3.080 | 3.090 | 2.950 | 2.960 | 511,640 | -0.16(-5.13%) |
Mar 15, 2024 | 2.990 | 3.150 | 2.980 | 3.120 | 2,240,644 | +0.14(+4.70%) |
Mar 14, 2024 | 2.970 | 3.020 | 2.970 | 2.980 | 599,792 | +0.01(+0.34%) |
Mar 13, 2024 | 3.030 | 3.030 | 2.960 | 2.970 | 291,571 | -0.04(-1.33%) |
Mar 12, 2024 | 2.930 | 3.020 | 2.930 | 3.010 | 384,134 | +0.08(+2.73%) |
Mar 11, 2024 | 2.950 | 3.010 | 2.910 | 2.930 | 523,314 | +0.01(+0.34%) |
Mar 08, 2024 | 2.880 | 2.945 | 2.880 | 2.920 | 359,697 | +0.06(+2.10%) |
Mar 07, 2024 | 2.890 | 2.915 | 2.860 | 2.860 | 460,261 | -0.03(-1.04%) |
Mar 06, 2024 | 2.880 | 2.899 | 2.855 | 2.890 | 540,742 | +0.06(+2.12%) |
Mar 05, 2024 | 2.880 | 2.910 | 2.820 | 2.830 | 432,305 | -0.06(-2.08%) |
Mar 04, 2024 | 2.900 | 2.946 | 2.870 | 2.890 | 598,632 | +0.00(+0.00%) |
Mar 01, 2024 | 3.020 | 3.020 | 2.875 | 2.890 | 762,744 | -0.11(-3.67%) |
Feb 29, 2024 | 2.990 | 3.080 | 2.970 | 3.000 | 746,387 | +0.06(+2.04%) |
Feb 28, 2024 | 2.910 | 2.940 | 2.870 | 2.940 | 370,286 | +0.03(+1.03%) |
Feb 27, 2024 | 2.910 | 2.940 | 2.870 | 2.910 | 387,414 | +0.04(+1.39%) |
Feb 26, 2024 | 2.860 | 2.890 | 2.820 | 2.870 | 691,663 | -0.02(-0.69%) |
Feb 23, 2024 | 2.920 | 2.920 | 2.850 | 2.890 | 318,235 | -0.02(-0.69%) |
Feb 22, 2024 | 3.000 | 3.000 | 2.875 | 2.910 | 704,331 | -0.08(-2.68%) |
Feb 21, 2024 | 3.030 | 3.040 | 2.940 | 2.990 | 1,246,337 | -0.04(-1.32%) |
Feb 20, 2024 | 2.960 | 3.030 | 2.930 | 3.030 | 929,981 | +0.06(+2.02%) |
Feb 16, 2024 | 2.900 | 2.970 | 2.860 | 2.970 | 1,068,057 | +0.09(+3.13%) |
Feb 15, 2024 | 2.840 | 2.900 | 2.840 | 2.880 | 617,201 | +0.08(+2.86%) |
Feb 14, 2024 | 2.750 | 2.820 | 2.745 | 2.800 | 874,590 | +0.10(+3.70%) |
Feb 13, 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 797,664 | -0.07(-2.53%) |
Feb 12, 2024 | 2.680 | 2.770 | 2.680 | 2.770 | 667,370 | +0.08(+2.97%) |
Feb 09, 2024 | 2.780 | 2.810 | 2.690 | 2.690 | 798,494 | -0.08(-2.89%) |
Feb 08, 2024 | 2.800 | 2.825 | 2.740 | 2.770 | 637,808 | -0.03(-1.07%) |
Feb 07, 2024 | 2.860 | 2.880 | 2.770 | 2.800 | 521,614 | -0.02(-0.71%) |
Feb 06, 2024 | 2.840 | 2.870 | 2.810 | 2.820 | 385,930 | +0.00(+0.00%) |
Feb 05, 2024 | 2.810 | 2.860 | 2.800 | 2.820 | 571,805 | -0.02(-0.70%) |
Feb 02, 2024 | 2.950 | 2.950 | 2.830 | 2.840 | 462,165 | -0.11(-3.73%) |