Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.340 | 3.505 | 2.990 | 3.230 | 63,718 | -0.09(-2.71%) |
Apr 29, 2024 | 3.450 | 3.790 | 3.310 | 3.320 | 18,720 | -0.04(-1.19%) |
Apr 26, 2024 | 3.360 | 3.530 | 3.250 | 3.360 | 42,592 | +0.03(+0.90%) |
Apr 25, 2024 | 3.140 | 3.350 | 3.117 | 3.330 | 23,503 | +0.21(+6.84%) |
Apr 24, 2024 | 3.060 | 3.140 | 3.050 | 3.117 | 10,950 | +0.13(+4.42%) |
Apr 23, 2024 | 3.120 | 3.170 | 2.850 | 2.985 | 32,152 | -0.04(-1.20%) |
Apr 22, 2024 | 3.000 | 3.040 | 2.910 | 3.021 | 21,357 | +0.02(+0.79%) |
Apr 19, 2024 | 2.930 | 3.000 | 2.810 | 2.998 | 20,864 | +0.15(+5.18%) |
Apr 18, 2024 | 2.800 | 3.054 | 2.680 | 2.850 | 42,423 | -0.00(-0.03%) |
Apr 17, 2024 | 2.867 | 2.880 | 2.660 | 2.851 | 36,321 | +0.07(+2.55%) |
Apr 16, 2024 | 2.940 | 2.950 | 2.730 | 2.780 | 74,711 | -0.16(-5.42%) |
Apr 15, 2024 | 2.960 | 3.120 | 2.870 | 2.939 | 62,337 | +0.08(+2.77%) |
Apr 12, 2024 | 2.800 | 2.980 | 2.790 | 2.860 | 31,027 | +0.09(+3.25%) |
Apr 11, 2024 | 2.750 | 2.910 | 2.750 | 2.770 | 47,605 | +0.06(+2.29%) |
Apr 10, 2024 | 2.580 | 2.761 | 2.500 | 2.708 | 54,254 | +0.05(+1.81%) |
Apr 09, 2024 | 2.900 | 2.918 | 2.595 | 2.660 | 82,076 | -0.06(-2.39%) |
Apr 08, 2024 | 2.840 | 2.840 | 2.650 | 2.725 | 67,114 | -0.08(-3.02%) |
Apr 05, 2024 | 2.800 | 2.880 | 2.730 | 2.810 | 53,403 | +0.04(+1.26%) |
Apr 04, 2024 | 2.890 | 3.000 | 2.711 | 2.775 | 63,398 | +0.02(+0.91%) |
Apr 03, 2024 | 2.880 | 2.984 | 2.750 | 2.750 | 22,075 | -0.24(-8.03%) |
Apr 02, 2024 | 3.030 | 3.030 | 2.860 | 2.990 | 23,529 | -0.01(-0.33%) |
Apr 01, 2024 | 3.060 | 3.170 | 2.880 | 3.000 | 43,623 | -0.02(-0.66%) |
Mar 28, 2024 | 2.790 | 3.070 | 2.762 | 3.020 | 31,153 | +0.25(+9.03%) |
Mar 27, 2024 | 2.900 | 2.900 | 2.500 | 2.770 | 31,688 | -0.13(-4.48%) |
Mar 26, 2024 | 2.910 | 2.990 | 2.766 | 2.900 | 28,931 | +0.08(+2.84%) |
Mar 25, 2024 | 3.090 | 3.090 | 2.750 | 2.820 | 40,353 | -0.36(-11.40%) |
Mar 22, 2024 | 3.011 | 3.199 | 3.000 | 3.183 | 15,536 | -0.06(-1.76%) |
Mar 21, 2024 | 3.230 | 3.250 | 2.892 | 3.240 | 26,818 | +0.09(+2.86%) |
Mar 20, 2024 | 3.290 | 3.305 | 3.140 | 3.150 | 11,334 | -0.11(-3.37%) |
Mar 19, 2024 | 3.110 | 3.500 | 3.110 | 3.260 | 16,953 | +0.10(+3.16%) |
Mar 18, 2024 | 3.030 | 3.510 | 3.010 | 3.160 | 61,550 | +0.09(+2.93%) |
Mar 15, 2024 | 3.420 | 3.500 | 3.010 | 3.070 | 62,355 | -0.42(-12.03%) |
Mar 14, 2024 | 3.220 | 4.100 | 3.185 | 3.490 | 490,275 | +0.49(+16.33%) |
Mar 13, 2024 | 2.770 | 3.090 | 2.770 | 3.000 | 13,823 | +0.21(+7.53%) |
Mar 12, 2024 | 2.670 | 2.900 | 2.670 | 2.790 | 48,430 | +0.09(+3.33%) |
Mar 11, 2024 | 3.030 | 3.030 | 2.630 | 2.700 | 22,565 | -0.30(-9.97%) |
Mar 08, 2024 | 2.970 | 3.000 | 2.680 | 2.999 | 53,558 | -0.05(-1.67%) |
Mar 07, 2024 | 3.530 | 3.530 | 2.830 | 3.050 | 66,301 | -0.36(-10.56%) |
Mar 06, 2024 | 3.710 | 3.750 | 3.200 | 3.410 | 154,792 | -0.26(-7.08%) |
Mar 05, 2024 | 3.980 | 3.980 | 3.600 | 3.670 | 68,976 | -0.16(-4.18%) |
Mar 04, 2024 | 3.910 | 3.950 | 3.590 | 3.830 | 35,581 | -0.14(-3.53%) |
Mar 01, 2024 | 4.100 | 4.186 | 3.850 | 3.970 | 27,879 | -0.03(-0.75%) |
Feb 29, 2024 | 4.280 | 4.370 | 3.990 | 4.000 | 16,401 | -0.34(-7.83%) |
Feb 28, 2024 | 4.160 | 4.340 | 4.010 | 4.340 | 11,821 | +0.17(+4.08%) |
Feb 27, 2024 | 4.220 | 4.470 | 4.010 | 4.170 | 41,127 | -0.21(-4.85%) |
Feb 26, 2024 | 4.350 | 4.690 | 4.310 | 4.383 | 75,496 | -0.05(-1.07%) |
Feb 23, 2024 | 4.000 | 4.450 | 4.000 | 4.430 | 73,376 | +0.41(+10.20%) |
Feb 22, 2024 | 3.880 | 4.020 | 3.716 | 4.020 | 26,427 | +0.14(+3.61%) |
Feb 21, 2024 | 3.760 | 3.890 | 3.610 | 3.880 | 17,388 | +0.11(+2.92%) |
Feb 20, 2024 | 3.700 | 3.852 | 3.510 | 3.770 | 28,371 | +0.04(+1.07%) |
Feb 16, 2024 | 4.530 | 4.980 | 3.650 | 3.730 | 130,284 | -0.07(-1.84%) |
Feb 15, 2024 | 3.540 | 3.920 | 3.400 | 3.800 | 49,635 | +0.17(+4.68%) |
Feb 14, 2024 | 4.170 | 4.460 | 3.250 | 3.630 | 64,031 | -0.41(-10.15%) |
Feb 13, 2024 | 4.150 | 4.480 | 4.000 | 4.040 | 35,315 | -0.35(-7.97%) |
Feb 12, 2024 | 5.060 | 5.264 | 4.000 | 4.390 | 70,712 | -0.68(-13.41%) |
Feb 09, 2024 | 5.190 | 5.475 | 5.000 | 5.070 | 40,165 | -0.18(-3.43%) |
Feb 08, 2024 | 5.210 | 5.349 | 5.020 | 5.250 | 30,975 | -0.11(-2.05%) |
Feb 07, 2024 | 5.550 | 5.640 | 5.161 | 5.360 | 99,538 | -0.14(-2.55%) |
Feb 06, 2024 | 5.410 | 5.860 | 5.170 | 5.500 | 121,971 | -0.10(-1.79%) |
Feb 05, 2024 | 6.090 | 6.090 | 5.460 | 5.600 | 112,960 | -0.34(-5.72%) |
Feb 02, 2024 | 5.440 | 6.000 | 5.250 | 5.940 | 154,186 | +0.19(+3.30%) |