Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.18 | 28.83 | 28.18 | 28.83 | 741 | +1.77(+6.52%) |
Apr 29, 2024 | 27.05 | 27.28 | 27.05 | 27.07 | 1,412 | +0.18(+0.66%) |
Apr 26, 2024 | 27.06 | 27.06 | 26.89 | 26.89 | 225 | +0.23(+0.88%) |
Apr 25, 2024 | 27.74 | 27.77 | 26.66 | 26.66 | 1,015 | +0.24(+0.92%) |
Apr 24, 2024 | 26.79 | 26.79 | 26.42 | 26.42 | 400 | +0.27(+1.02%) |
Apr 23, 2024 | 27.07 | 27.10 | 25.98 | 26.15 | 1,155 | -1.48(-5.37%) |
Apr 22, 2024 | 27.90 | 27.90 | 27.63 | 27.63 | 1,006 | -0.86(-3.03%) |
Apr 19, 2024 | 28.32 | 28.72 | 28.17 | 28.49 | 2,802 | +0.69(+2.48%) |
Apr 18, 2024 | 27.04 | 27.81 | 26.57 | 27.81 | 1,352 | +0.28(+1.02%) |
Apr 17, 2024 | 27.44 | 27.53 | 27.44 | 27.53 | 171 | -0.29(-1.05%) |
Apr 16, 2024 | 28.21 | 28.22 | 27.74 | 27.82 | 1,706 | -0.15(-0.55%) |
Apr 15, 2024 | 27.86 | 28.02 | 27.77 | 27.97 | 1,152 | +1.09(+4.04%) |
Apr 12, 2024 | 25.98 | 26.88 | 25.98 | 26.88 | 748 | +2.24(+9.07%) |
Apr 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 463 | -1.11(-4.29%) |
Apr 10, 2024 | 25.78 | 25.79 | 25.75 | 25.75 | 1,673 | +1.13(+4.60%) |
Apr 09, 2024 | 25.00 | 25.00 | 24.62 | 24.62 | 465 | -0.17(-0.69%) |
Apr 08, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 156 | +0.11(+0.43%) |
Apr 05, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 174 | -1.05(-4.09%) |
Apr 04, 2024 | 24.49 | 25.74 | 24.49 | 25.74 | 433 | +1.32(+5.41%) |
Apr 03, 2024 | 24.17 | 24.42 | 24.17 | 24.42 | 1,015 | +0.29(+1.19%) |
Apr 02, 2024 | 24.61 | 24.61 | 24.13 | 24.13 | 556 | +1.15(+4.99%) |
Apr 01, 2024 | 22.81 | 23.01 | 22.81 | 22.98 | 382 | +0.26(+1.13%) |
Mar 28, 2024 | 22.62 | 22.76 | 22.62 | 22.73 | 602 | +0.25(+1.11%) |
Mar 27, 2024 | 23.02 | 23.02 | 22.48 | 22.48 | 1,341 | -0.83(-3.55%) |
Mar 26, 2024 | 22.90 | 23.30 | 22.90 | 23.30 | 318 | -0.17(-0.73%) |
Mar 25, 2024 | 23.46 | 23.53 | 23.46 | 23.48 | 1,219 | +21.13(+898.99%) |
Mar 22, 2024 | 2.340 | 2.355 | 2.340 | 2.350 | 7,670 | +0.02(+0.86%) |
Mar 21, 2024 | 2.340 | 2.340 | 2.310 | 2.330 | 18,086 | -0.06(-2.56%) |
Mar 20, 2024 | 2.560 | 2.560 | 2.390 | 2.391 | 22,060 | -0.19(-7.34%) |
Mar 19, 2024 | 2.650 | 2.665 | 2.580 | 2.580 | 14,282 | -0.06(-2.25%) |
Mar 18, 2024 | 2.680 | 2.700 | 2.630 | 2.640 | 16,405 | -0.05(-2.04%) |
Mar 15, 2024 | 2.640 | 2.700 | 2.620 | 2.695 | 11,197 | +0.08(+3.26%) |
Mar 14, 2024 | 2.530 | 2.640 | 2.530 | 2.610 | 37,686 | +0.08(+3.14%) |
Mar 13, 2024 | 2.530 | 2.531 | 2.480 | 2.530 | 9,361 | -0.03(-1.18%) |
Mar 12, 2024 | 2.590 | 2.616 | 2.560 | 2.561 | 24,616 | +0.01(+0.38%) |
Mar 11, 2024 | 2.570 | 2.610 | 2.550 | 2.551 | 10,710 | -0.01(-0.35%) |
Mar 08, 2024 | 2.490 | 2.560 | 2.460 | 2.560 | 7,648 | +0.00(+0.00%) |
Mar 07, 2024 | 2.570 | 2.570 | 2.550 | 2.560 | 44,713 | -0.04(-1.54%) |
Mar 06, 2024 | 2.540 | 2.610 | 2.540 | 2.600 | 40,384 | -0.02(-0.76%) |
Mar 05, 2024 | 2.620 | 2.654 | 2.588 | 2.620 | 8,396 | +0.04(+1.55%) |
Mar 04, 2024 | 2.500 | 2.580 | 2.485 | 2.580 | 28,572 | +0.05(+1.98%) |
Mar 01, 2024 | 2.550 | 2.610 | 2.530 | 2.530 | 15,148 | -0.02(-0.78%) |
Feb 29, 2024 | 2.600 | 2.620 | 2.535 | 2.550 | 36,281 | -0.10(-3.77%) |
Feb 28, 2024 | 2.640 | 2.655 | 2.610 | 2.650 | 5,941 | +0.03(+1.14%) |
Feb 27, 2024 | 2.660 | 2.680 | 2.620 | 2.620 | 19,611 | -0.16(-5.76%) |
Feb 26, 2024 | 2.700 | 2.780 | 2.700 | 2.780 | 10,860 | +0.06(+2.21%) |
Feb 23, 2024 | 2.690 | 2.740 | 2.680 | 2.720 | 8,750 | +0.09(+3.42%) |
Feb 22, 2024 | 2.670 | 2.670 | 2.610 | 2.630 | 30,908 | -0.18(-6.56%) |
Feb 21, 2024 | 2.880 | 2.880 | 2.810 | 2.815 | 14,210 | -0.00(-0.01%) |
Feb 20, 2024 | 2.761 | 2.840 | 2.760 | 2.815 | 28,794 | +0.10(+3.54%) |
Feb 16, 2024 | 2.610 | 2.719 | 2.610 | 2.719 | 13,181 | +0.14(+5.58%) |
Feb 15, 2024 | 2.640 | 2.670 | 2.550 | 2.575 | 86,016 | -0.13(-4.98%) |
Feb 14, 2024 | 2.840 | 2.870 | 2.710 | 2.710 | 67,024 | -0.27(-9.03%) |
Feb 13, 2024 | 3.010 | 3.035 | 2.955 | 2.979 | 46,267 | +0.13(+4.71%) |
Feb 12, 2024 | 2.820 | 2.845 | 2.770 | 2.845 | 75,590 | -0.10(-3.56%) |
Feb 09, 2024 | 2.840 | 2.970 | 2.840 | 2.950 | 51,740 | +0.19(+6.88%) |
Feb 08, 2024 | 2.890 | 2.890 | 2.755 | 2.760 | 29,251 | -0.29(-9.51%) |
Feb 07, 2024 | 3.110 | 3.110 | 3.010 | 3.050 | 60,579 | -0.01(-0.33%) |
Feb 06, 2024 | 3.240 | 3.240 | 3.060 | 3.060 | 24,301 | -0.16(-4.97%) |
Feb 05, 2024 | 3.230 | 3.276 | 3.200 | 3.220 | 20,596 | +0.05(+1.58%) |
Feb 02, 2024 | 3.250 | 3.300 | 3.130 | 3.170 | 15,124 | -0.00(-0.02%) |