Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.870 | 2.900 | 2.740 | 2.740 | 2,468,052 | -0.17(-5.84%) |
Apr 29, 2024 | 2.830 | 2.910 | 2.770 | 2.910 | 2,115,749 | +0.14(+5.05%) |
Apr 26, 2024 | 2.690 | 2.780 | 2.680 | 2.770 | 1,384,451 | +0.06(+2.21%) |
Apr 25, 2024 | 2.670 | 2.730 | 2.660 | 2.710 | 964,149 | +0.01(+0.37%) |
Apr 24, 2024 | 2.740 | 2.770 | 2.700 | 2.700 | 983,464 | -0.02(-0.74%) |
Apr 23, 2024 | 2.730 | 2.780 | 2.700 | 2.720 | 1,049,761 | -0.03(-1.09%) |
Apr 22, 2024 | 2.750 | 2.780 | 2.690 | 2.750 | 1,240,566 | -0.01(-0.36%) |
Apr 19, 2024 | 2.750 | 2.810 | 2.730 | 2.760 | 917,660 | -0.01(-0.36%) |
Apr 18, 2024 | 2.790 | 2.860 | 2.770 | 2.770 | 1,196,676 | -0.03(-1.07%) |
Apr 17, 2024 | 2.820 | 2.880 | 2.760 | 2.800 | 1,837,424 | -0.01(-0.36%) |
Apr 16, 2024 | 2.830 | 2.860 | 2.720 | 2.810 | 2,123,768 | -0.06(-2.09%) |
Apr 15, 2024 | 2.940 | 2.960 | 2.840 | 2.870 | 1,661,683 | -0.05(-1.71%) |
Apr 12, 2024 | 3.010 | 3.080 | 2.880 | 2.920 | 2,195,633 | -0.08(-2.67%) |
Apr 11, 2024 | 2.890 | 3.020 | 2.860 | 3.000 | 2,290,970 | +0.12(+4.17%) |
Apr 10, 2024 | 2.750 | 2.900 | 2.740 | 2.880 | 1,792,307 | +0.09(+3.23%) |
Apr 09, 2024 | 2.850 | 2.870 | 2.770 | 2.790 | 1,367,038 | -0.05(-1.76%) |
Apr 08, 2024 | 2.910 | 2.920 | 2.790 | 2.840 | 1,433,696 | -0.06(-2.07%) |
Apr 05, 2024 | 2.890 | 3.010 | 2.870 | 2.900 | 1,697,581 | +0.01(+0.35%) |
Apr 04, 2024 | 2.990 | 3.010 | 2.890 | 2.890 | 2,104,109 | -0.11(-3.67%) |
Apr 03, 2024 | 2.870 | 3.000 | 2.870 | 3.000 | 2,231,841 | +0.14(+4.90%) |
Apr 02, 2024 | 2.800 | 2.880 | 2.750 | 2.860 | 1,969,158 | +0.03(+1.06%) |
Apr 01, 2024 | 2.690 | 2.830 | 2.680 | 2.830 | 2,143,444 | +0.18(+6.79%) |
Mar 28, 2024 | 2.650 | 0 | +0.01(+0.38%) | |||
Mar 27, 2024 | 2.640 | 2.660 | 2.610 | 2.640 | 573,096 | +0.02(+0.76%) |
Mar 26, 2024 | 2.620 | 2.670 | 2.590 | 2.620 | 863,483 | -0.01(-0.38%) |
Mar 25, 2024 | 2.650 | 2.730 | 2.630 | 2.630 | 1,599,112 | -0.02(-0.75%) |
Mar 22, 2024 | 2.630 | 2.680 | 2.610 | 2.650 | 940,424 | +0.02(+0.76%) |
Mar 21, 2024 | 2.590 | 2.650 | 2.580 | 2.630 | 1,027,187 | +0.05(+1.94%) |
Mar 20, 2024 | 2.510 | 2.610 | 2.480 | 2.580 | 1,457,798 | +0.07(+2.79%) |
Mar 19, 2024 | 2.520 | 2.540 | 2.470 | 2.510 | 1,397,788 | -0.05(-1.95%) |
Mar 18, 2024 | 2.540 | 2.570 | 2.490 | 2.560 | 1,260,413 | +0.04(+1.59%) |
Mar 15, 2024 | 2.440 | 2.550 | 2.420 | 2.520 | 1,962,768 | +0.09(+3.70%) |
Mar 14, 2024 | 2.400 | 2.450 | 2.330 | 2.430 | 1,796,111 | +0.03(+1.25%) |
Mar 13, 2024 | 2.460 | 2.530 | 2.380 | 2.400 | 2,495,107 | -0.07(-2.83%) |
Mar 12, 2024 | 2.450 | 2.510 | 2.430 | 2.470 | 1,191,831 | +0.02(+0.82%) |
Mar 11, 2024 | 2.460 | 2.500 | 2.420 | 2.450 | 1,704,180 | -0.03(-1.21%) |
Mar 08, 2024 | 2.640 | 2.640 | 2.440 | 2.480 | 3,116,552 | -0.15(-5.70%) |
Mar 07, 2024 | 2.480 | 2.630 | 2.470 | 2.630 | 2,146,603 | +0.15(+6.05%) |
Mar 06, 2024 | 2.470 | 2.540 | 2.470 | 2.480 | 1,085,550 | +0.02(+0.81%) |
Mar 05, 2024 | 2.530 | 2.550 | 2.450 | 2.460 | 1,113,546 | -0.04(-1.60%) |
Mar 04, 2024 | 2.630 | 2.650 | 2.500 | 2.500 | 2,129,659 | -0.11(-4.21%) |
Mar 01, 2024 | 2.450 | 2.650 | 2.450 | 2.610 | 1,907,028 | +0.17(+6.97%) |
Feb 29, 2024 | 2.350 | 2.470 | 2.350 | 2.440 | 2,783,700 | +0.00(+0.00%) |
Feb 28, 2024 | 2.540 | 2.550 | 2.430 | 2.440 | 1,170,473 | -0.09(-3.56%) |
Feb 27, 2024 | 2.390 | 2.570 | 2.390 | 2.530 | 2,063,713 | +0.12(+4.98%) |
Feb 26, 2024 | 2.360 | 2.470 | 2.360 | 2.410 | 1,447,180 | +0.05(+2.12%) |
Feb 23, 2024 | 2.410 | 2.440 | 2.360 | 2.360 | 1,596,874 | -0.07(-2.88%) |
Feb 22, 2024 | 2.500 | 2.530 | 2.410 | 2.430 | 1,289,637 | -0.06(-2.41%) |
Feb 21, 2024 | 2.420 | 2.540 | 2.390 | 2.490 | 2,195,881 | +0.05(+2.05%) |
Feb 20, 2024 | 2.580 | 2.600 | 2.420 | 2.440 | 2,418,170 | -0.14(-5.43%) |
Feb 16, 2024 | 2.580 | 0 | -0.04(-1.53%) | |||
Feb 15, 2024 | 2.650 | 2.660 | 2.600 | 2.620 | 864,900 | -0.04(-1.50%) |
Feb 14, 2024 | 2.680 | 2.710 | 2.640 | 2.660 | 1,058,815 | +0.00(+0.00%) |
Feb 13, 2024 | 2.690 | 2.740 | 2.660 | 2.660 | 1,497,992 | -0.05(-1.85%) |
Feb 12, 2024 | 2.710 | 2.750 | 2.680 | 2.710 | 1,317,031 | -0.02(-0.73%) |
Feb 09, 2024 | 2.690 | 2.780 | 2.660 | 2.730 | 1,834,633 | +0.04(+1.49%) |
Feb 08, 2024 | 2.830 | 2.850 | 2.670 | 2.690 | 2,515,853 | -0.14(-4.95%) |
Feb 07, 2024 | 2.770 | 2.830 | 2.730 | 2.830 | 1,382,910 | +0.07(+2.54%) |
Feb 06, 2024 | 2.830 | 2.840 | 2.750 | 2.760 | 1,798,431 | -0.06(-2.13%) |
Feb 05, 2024 | 2.860 | 2.860 | 2.750 | 2.820 | 1,101,587 | -0.02(-0.70%) |
Feb 02, 2024 | 2.860 | 2.880 | 2.810 | 2.840 | 1,648,423 | -0.02(-0.70%) |