Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.250 | 2.250 | 2.070 | 2.170 | 42,038 | +0.01(+0.46%) |
Apr 29, 2024 | 2.200 | 2.250 | 2.150 | 2.160 | 19,760 | -0.01(-0.46%) |
Apr 26, 2024 | 2.290 | 2.290 | 2.110 | 2.170 | 36,051 | -0.07(-3.13%) |
Apr 25, 2024 | 2.150 | 2.260 | 2.150 | 2.240 | 29,085 | +0.05(+2.28%) |
Apr 24, 2024 | 2.260 | 2.310 | 2.190 | 2.190 | 22,628 | -0.13(-5.60%) |
Apr 23, 2024 | 2.200 | 2.370 | 2.177 | 2.320 | 35,920 | +0.12(+5.45%) |
Apr 22, 2024 | 2.150 | 2.200 | 2.050 | 2.200 | 17,364 | +0.18(+8.91%) |
Apr 19, 2024 | 2.170 | 2.290 | 2.030 | 2.020 | 41,777 | -0.13(-5.94%) |
Apr 18, 2024 | 2.130 | 2.350 | 2.130 | 2.148 | 8,449 | -0.01(-0.57%) |
Apr 17, 2024 | 2.320 | 2.320 | 2.100 | 2.160 | 26,252 | -0.12(-5.26%) |
Apr 16, 2024 | 2.280 | 2.340 | 2.020 | 2.280 | 138,623 | -0.04(-1.72%) |
Apr 15, 2024 | 2.450 | 2.560 | 2.300 | 2.320 | 35,551 | -0.17(-6.83%) |
Apr 12, 2024 | 2.710 | 2.850 | 2.470 | 2.490 | 116,630 | -0.19(-7.09%) |
Apr 11, 2024 | 2.750 | 2.820 | 2.640 | 2.680 | 24,923 | -0.05(-1.83%) |
Apr 10, 2024 | 2.790 | 2.840 | 2.680 | 2.730 | 86,136 | -0.12(-4.21%) |
Apr 09, 2024 | 2.880 | 2.950 | 2.840 | 2.850 | 33,270 | -0.08(-2.73%) |
Apr 08, 2024 | 2.720 | 2.943 | 2.690 | 2.930 | 37,120 | +0.21(+7.72%) |
Apr 05, 2024 | 2.800 | 2.925 | 2.700 | 2.720 | 35,352 | -0.07(-2.51%) |
Apr 04, 2024 | 2.880 | 3.030 | 2.760 | 2.790 | 98,964 | -0.09(-3.12%) |
Apr 03, 2024 | 2.770 | 3.010 | 2.766 | 2.880 | 93,054 | +0.13(+4.73%) |
Apr 02, 2024 | 2.830 | 2.850 | 2.710 | 2.750 | 23,062 | -0.08(-2.83%) |
Apr 01, 2024 | 2.860 | 2.890 | 2.760 | 2.830 | 41,604 | -0.03(-1.05%) |
Mar 28, 2024 | 2.640 | 2.940 | 2.600 | 2.860 | 87,185 | +0.19(+7.12%) |
Mar 27, 2024 | 2.600 | 2.680 | 2.490 | 2.670 | 85,183 | +0.13(+5.12%) |
Mar 26, 2024 | 2.800 | 2.820 | 2.401 | 2.540 | 146,432 | -0.31(-10.88%) |
Mar 25, 2024 | 2.650 | 2.920 | 2.607 | 2.850 | 187,445 | +0.33(+13.10%) |
Mar 22, 2024 | 2.350 | 2.520 | 2.210 | 2.520 | 138,875 | +0.24(+10.53%) |
Mar 21, 2024 | 2.300 | 2.320 | 2.190 | 2.280 | 162,920 | +0.04(+1.79%) |
Mar 20, 2024 | 2.710 | 2.830 | 2.225 | 2.240 | 373,782 | -0.47(-17.34%) |
Mar 19, 2024 | 2.810 | 2.830 | 2.660 | 2.710 | 59,708 | -0.19(-6.55%) |
Mar 18, 2024 | 2.980 | 2.980 | 2.621 | 2.900 | 97,071 | -0.05(-1.69%) |
Mar 15, 2024 | 2.960 | 3.000 | 2.915 | 2.950 | 45,949 | -0.03(-1.01%) |
Mar 14, 2024 | 2.980 | 3.020 | 2.760 | 2.980 | 81,054 | +0.03(+1.02%) |
Mar 13, 2024 | 2.950 | 3.040 | 2.850 | 2.950 | 88,231 | -0.02(-0.67%) |
Mar 12, 2024 | 2.960 | 3.000 | 2.920 | 2.970 | 49,958 | -0.03(-1.00%) |
Mar 11, 2024 | 2.950 | 3.002 | 2.900 | 3.000 | 109,691 | +0.05(+1.69%) |
Mar 08, 2024 | 2.910 | 3.010 | 2.858 | 2.950 | 101,725 | +0.05(+1.72%) |
Mar 07, 2024 | 3.100 | 3.240 | 2.800 | 2.900 | 233,126 | -0.22(-7.05%) |
Mar 06, 2024 | 3.400 | 3.529 | 3.070 | 3.120 | 142,194 | -0.28(-8.24%) |
Mar 05, 2024 | 3.370 | 3.450 | 3.260 | 3.400 | 14,238 | +0.02(+0.59%) |
Mar 04, 2024 | 3.390 | 3.500 | 3.310 | 3.380 | 23,803 | -0.09(-2.59%) |
Mar 01, 2024 | 3.380 | 3.660 | 3.380 | 3.470 | 82,616 | +0.01(+0.29%) |
Feb 29, 2024 | 3.370 | 3.550 | 3.370 | 3.460 | 76,644 | +0.06(+1.76%) |
Feb 28, 2024 | 3.400 | 3.420 | 3.300 | 3.400 | 33,430 | -0.03(-0.87%) |
Feb 27, 2024 | 3.330 | 3.500 | 3.230 | 3.430 | 89,100 | +0.15(+4.57%) |
Feb 26, 2024 | 3.410 | 3.730 | 3.160 | 3.280 | 128,909 | -0.20(-5.75%) |
Feb 23, 2024 | 3.550 | 3.550 | 3.350 | 3.480 | 33,289 | -0.09(-2.52%) |
Feb 22, 2024 | 3.570 | 3.690 | 3.370 | 3.570 | 61,553 | +0.00(+0.00%) |
Feb 21, 2024 | 3.430 | 3.640 | 3.405 | 3.570 | 33,445 | +0.15(+4.39%) |
Feb 20, 2024 | 3.240 | 3.420 | 3.110 | 3.420 | 53,461 | +0.19(+5.88%) |
Feb 16, 2024 | 3.250 | 3.250 | 3.030 | 3.230 | 65,632 | +0.00(+0.00%) |
Feb 15, 2024 | 3.310 | 3.440 | 3.200 | 3.230 | 71,562 | -0.09(-2.71%) |
Feb 14, 2024 | 3.450 | 3.520 | 3.240 | 3.320 | 83,890 | -0.11(-3.21%) |
Feb 13, 2024 | 3.780 | 3.780 | 3.271 | 3.430 | 226,076 | -0.32(-8.53%) |
Feb 12, 2024 | 3.890 | 3.990 | 3.740 | 3.750 | 72,636 | -0.17(-4.34%) |
Feb 09, 2024 | 4.010 | 4.030 | 3.860 | 3.920 | 103,870 | +0.00(+0.00%) |
Feb 08, 2024 | 4.000 | 4.000 | 3.820 | 3.920 | 42,871 | -0.02(-0.38%) |
Feb 07, 2024 | 4.210 | 4.250 | 3.860 | 3.935 | 155,222 | -0.20(-4.95%) |
Feb 06, 2024 | 4.300 | 4.350 | 4.050 | 4.140 | 242,677 | +0.21(+5.34%) |
Feb 05, 2024 | 3.890 | 4.010 | 3.800 | 3.930 | 32,342 | +0.04(+1.03%) |
Feb 02, 2024 | 3.890 | 3.960 | 3.835 | 3.890 | 46,141 | +0.00(+0.00%) |