Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.850 | 2.900 | 2.745 | 2.770 | 46,686 | -0.16(-5.46%) |
Apr 29, 2024 | 2.870 | 2.990 | 2.770 | 2.930 | 30,298 | +0.15(+5.40%) |
Apr 26, 2024 | 2.850 | 2.915 | 2.780 | 2.780 | 13,269 | -0.11(-3.81%) |
Apr 24, 2024 | 2.890 | 255 | +0.02(+0.84%) | |||
Apr 23, 2024 | 2.910 | 2.950 | 2.840 | 2.866 | 4,416 | -0.05(-1.85%) |
Apr 22, 2024 | 2.860 | 3.000 | 2.860 | 2.920 | 4,147 | +0.01(+0.34%) |
Apr 19, 2024 | 2.910 | 3.030 | 2.809 | 2.910 | 3,368 | -0.14(-4.59%) |
Apr 18, 2024 | 2.878 | 3.050 | 2.878 | 3.050 | 3,260 | +0.01(+0.33%) |
Apr 17, 2024 | 2.930 | 3.070 | 2.885 | 3.040 | 7,456 | +0.18(+6.13%) |
Apr 16, 2024 | 2.900 | 2.990 | 2.800 | 2.865 | 2,571 | -0.05(-1.73%) |
Apr 15, 2024 | 2.780 | 2.915 | 2.780 | 2.915 | 675 | -0.08(-2.51%) |
Apr 12, 2024 | 3.140 | 3.200 | 2.770 | 2.990 | 18,594 | -0.05(-1.64%) |
Apr 11, 2024 | 2.810 | 3.200 | 2.750 | 3.040 | 15,689 | +0.18(+6.29%) |
Apr 10, 2024 | 2.840 | 2.995 | 2.835 | 2.860 | 17,908 | -0.01(-0.17%) |
Apr 09, 2024 | 2.760 | 3.180 | 2.760 | 2.865 | 5,487 | -0.16(-5.33%) |
Apr 08, 2024 | 3.000 | 3.060 | 2.770 | 3.026 | 10,185 | +0.06(+1.90%) |
Apr 05, 2024 | 3.000 | 3.040 | 2.970 | 2.970 | 8,611 | -0.12(-3.88%) |
Apr 04, 2024 | 3.010 | 3.180 | 2.881 | 3.090 | 15,382 | -0.07(-2.22%) |
Apr 03, 2024 | 3.010 | 3.180 | 3.000 | 3.160 | 6,054 | +0.08(+2.60%) |
Apr 02, 2024 | 3.090 | 3.090 | 3.080 | 3.080 | 3,003 | -0.02(-0.65%) |
Apr 01, 2024 | 3.145 | 3.145 | 3.010 | 3.100 | 6,038 | -0.05(-1.59%) |
Mar 28, 2024 | 3.200 | 3.240 | 3.150 | 3.150 | 3,001 | +0.00(+0.00%) |
Mar 27, 2024 | 3.160 | 3.294 | 3.150 | 3.150 | 4,727 | -0.08(-2.33%) |
Mar 26, 2024 | 3.200 | 3.360 | 3.150 | 3.225 | 10,053 | -0.04(-1.38%) |
Mar 25, 2024 | 3.190 | 3.290 | 3.190 | 3.270 | 5,131 | -0.02(-0.61%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.150 | 3.290 | 9,384 | +0.09(+2.81%) |
Mar 21, 2024 | 3.350 | 3.410 | 3.200 | 3.200 | 7,081 | -0.11(-3.32%) |
Mar 20, 2024 | 3.380 | 3.400 | 3.210 | 3.310 | 6,627 | -0.08(-2.36%) |
Mar 19, 2024 | 3.350 | 3.568 | 3.350 | 3.390 | 79,744 | +0.00(+0.00%) |
Mar 18, 2024 | 3.530 | 3.630 | 3.360 | 3.390 | 34,717 | +0.09(+2.73%) |
Mar 15, 2024 | 3.090 | 3.400 | 3.090 | 3.300 | 16,480 | +0.04(+1.23%) |
Mar 14, 2024 | 3.490 | 3.490 | 3.260 | 3.260 | 5,306 | +0.27(+9.03%) |
Mar 13, 2024 | 2.820 | 3.010 | 2.820 | 2.990 | 13,228 | +0.17(+6.03%) |
Mar 12, 2024 | 3.330 | 3.330 | 2.800 | 2.820 | 21,930 | -0.39(-12.15%) |
Mar 11, 2024 | 3.210 | 3.330 | 3.210 | 3.210 | 3,532 | -0.03(-0.93%) |
Mar 08, 2024 | 3.350 | 3.575 | 3.210 | 3.240 | 23,889 | -0.35(-9.75%) |
Mar 07, 2024 | 3.590 | 3.600 | 3.500 | 3.590 | 8,350 | +0.06(+1.70%) |
Mar 06, 2024 | 3.790 | 3.790 | 3.400 | 3.530 | 9,312 | -0.07(-1.94%) |
Mar 05, 2024 | 3.670 | 3.820 | 3.413 | 3.600 | 7,530 | -0.07(-1.91%) |
Mar 04, 2024 | 3.620 | 3.670 | 3.520 | 3.670 | 2,389 | +0.15(+4.26%) |
Mar 01, 2024 | 3.640 | 3.750 | 3.510 | 3.520 | 7,791 | -0.12(-3.30%) |
Feb 29, 2024 | 3.210 | 3.749 | 3.210 | 3.640 | 14,397 | +0.21(+5.97%) |
Feb 28, 2024 | 3.318 | 3.435 | 3.318 | 3.435 | 1,875 | +0.12(+3.78%) |
Feb 27, 2024 | 3.160 | 3.440 | 3.160 | 3.310 | 4,267 | +0.02(+0.61%) |
Feb 26, 2024 | 3.320 | 3.320 | 3.190 | 3.290 | 5,051 | +0.14(+4.44%) |
Feb 23, 2024 | 3.270 | 3.320 | 3.130 | 3.150 | 15,193 | -0.21(-6.25%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.320 | 3.360 | 27,588 | -0.34(-9.19%) |
Feb 21, 2024 | 3.290 | 3.700 | 3.290 | 3.700 | 13,960 | +0.33(+9.79%) |
Feb 20, 2024 | 3.750 | 3.765 | 3.270 | 3.370 | 47,104 | -0.57(-14.47%) |
Feb 16, 2024 | 3.800 | 4.040 | 3.730 | 3.940 | 49,593 | +0.11(+2.87%) |
Feb 15, 2024 | 3.950 | 3.950 | 3.660 | 3.830 | 17,292 | -0.12(-3.04%) |
Feb 14, 2024 | 3.900 | 3.990 | 3.782 | 3.950 | 40,187 | +0.06(+1.54%) |
Feb 13, 2024 | 3.712 | 3.920 | 3.700 | 3.890 | 12,085 | +0.16(+4.29%) |
Feb 12, 2024 | 3.900 | 3.900 | 3.730 | 3.730 | 14,669 | -0.04(-1.06%) |
Feb 09, 2024 | 3.650 | 3.930 | 3.650 | 3.770 | 57,170 | +0.06(+1.75%) |
Feb 08, 2024 | 3.750 | 3.820 | 3.630 | 3.705 | 50,823 | -0.04(-1.20%) |
Feb 07, 2024 | 3.750 | 3.750 | 3.610 | 3.750 | 3,723 | -0.02(-0.53%) |
Feb 06, 2024 | 3.600 | 3.950 | 3.430 | 3.770 | 14,567 | +0.19(+5.31%) |
Feb 05, 2024 | 3.560 | 3.645 | 3.520 | 3.580 | 10,917 | -0.05(-1.38%) |
Feb 02, 2024 | 3.510 | 3.630 | 3.375 | 3.630 | 12,151 | -0.05(-1.36%) |