Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.530 | 2.580 | 2.340 | 2.400 | 87,190 | -0.13(-5.14%) |
Apr 29, 2024 | 2.430 | 2.600 | 2.321 | 2.530 | 14,102 | +0.14(+5.86%) |
Apr 26, 2024 | 2.410 | 2.648 | 2.310 | 2.390 | 51,375 | -0.01(-0.42%) |
Apr 25, 2024 | 2.440 | 2.440 | 2.345 | 2.400 | 19,057 | +0.03(+1.27%) |
Apr 24, 2024 | 2.400 | 2.490 | 2.370 | 2.370 | 6,805 | -0.06(-2.47%) |
Apr 23, 2024 | 2.320 | 2.498 | 2.320 | 2.430 | 16,922 | +0.12(+5.19%) |
Apr 22, 2024 | 2.350 | 2.450 | 2.300 | 2.310 | 62,123 | +0.00(+0.00%) |
Apr 19, 2024 | 2.390 | 2.510 | 2.270 | 2.310 | 48,594 | -0.10(-4.15%) |
Apr 18, 2024 | 2.350 | 2.460 | 2.353 | 2.410 | 20,236 | +0.06(+2.55%) |
Apr 17, 2024 | 2.400 | 2.490 | 2.350 | 2.350 | 19,659 | -0.04(-1.67%) |
Apr 16, 2024 | 2.470 | 2.470 | 2.340 | 2.390 | 43,239 | -0.07(-2.85%) |
Apr 15, 2024 | 2.510 | 2.570 | 2.440 | 2.460 | 31,638 | -0.04(-1.60%) |
Apr 12, 2024 | 2.540 | 2.675 | 2.440 | 2.500 | 46,387 | -0.05(-1.96%) |
Apr 11, 2024 | 2.550 | 2.760 | 2.550 | 2.550 | 44,695 | +0.07(+2.82%) |
Apr 10, 2024 | 2.420 | 2.650 | 2.420 | 2.480 | 41,015 | -0.08(-3.13%) |
Apr 09, 2024 | 2.410 | 2.609 | 2.400 | 2.560 | 25,673 | +0.11(+4.49%) |
Apr 08, 2024 | 2.430 | 2.584 | 2.390 | 2.450 | 18,099 | +0.00(+0.00%) |
Apr 05, 2024 | 2.520 | 2.580 | 2.310 | 2.450 | 138,990 | -0.14(-5.41%) |
Apr 04, 2024 | 2.570 | 2.850 | 2.570 | 2.590 | 22,230 | -0.04(-1.52%) |
Apr 03, 2024 | 2.480 | 2.750 | 2.430 | 2.630 | 97,813 | +0.13(+5.20%) |
Apr 02, 2024 | 2.560 | 2.669 | 2.420 | 2.500 | 42,650 | -0.19(-7.06%) |
Apr 01, 2024 | 2.770 | 2.780 | 2.470 | 2.690 | 77,150 | -0.08(-2.89%) |
Mar 28, 2024 | 2.700 | 2.840 | 2.650 | 2.770 | 15,732 | +0.06(+2.21%) |
Mar 27, 2024 | 2.650 | 2.781 | 2.600 | 2.710 | 24,297 | +0.00(+0.00%) |
Mar 26, 2024 | 2.690 | 2.820 | 2.541 | 2.710 | 41,334 | +0.08(+3.04%) |
Mar 25, 2024 | 2.840 | 2.860 | 2.630 | 2.630 | 29,267 | -0.22(-7.72%) |
Mar 22, 2024 | 2.770 | 2.940 | 2.710 | 2.850 | 31,863 | +0.06(+2.15%) |
Mar 21, 2024 | 2.720 | 2.870 | 2.640 | 2.790 | 90,718 | +0.10(+3.72%) |
Mar 20, 2024 | 2.710 | 2.760 | 2.580 | 2.690 | 64,459 | -0.07(-2.54%) |
Mar 19, 2024 | 2.900 | 3.030 | 2.697 | 2.760 | 73,154 | -0.24(-8.00%) |
Mar 18, 2024 | 2.750 | 3.210 | 2.610 | 3.000 | 181,386 | +0.15(+5.26%) |
Mar 15, 2024 | 3.060 | 3.405 | 2.770 | 2.850 | 196,009 | -0.66(-18.80%) |
Mar 14, 2024 | 3.650 | 3.689 | 3.230 | 3.510 | 116,791 | -0.22(-5.90%) |
Mar 13, 2024 | 3.600 | 3.742 | 3.450 | 3.730 | 61,547 | +0.12(+3.32%) |
Mar 12, 2024 | 3.240 | 3.680 | 3.230 | 3.610 | 72,058 | +0.38(+11.76%) |
Mar 11, 2024 | 3.840 | 3.840 | 3.110 | 3.230 | 104,855 | -0.64(-16.54%) |
Mar 08, 2024 | 3.790 | 4.000 | 3.715 | 3.870 | 51,817 | +0.12(+3.20%) |
Mar 07, 2024 | 3.810 | 3.875 | 3.660 | 3.750 | 44,310 | +0.00(+0.00%) |
Mar 06, 2024 | 3.600 | 3.885 | 3.590 | 3.750 | 62,181 | +0.14(+3.88%) |
Mar 05, 2024 | 4.630 | 4.680 | 3.530 | 3.610 | 159,856 | -0.98(-21.35%) |
Mar 04, 2024 | 4.170 | 4.690 | 4.120 | 4.590 | 197,918 | +0.48(+11.68%) |
Mar 01, 2024 | 3.990 | 4.160 | 3.950 | 4.110 | 24,164 | +0.13(+3.27%) |
Feb 29, 2024 | 4.070 | 4.145 | 3.888 | 3.980 | 30,732 | -0.08(-1.97%) |
Feb 28, 2024 | 4.010 | 4.183 | 3.910 | 4.060 | 31,552 | +0.02(+0.50%) |
Feb 27, 2024 | 4.020 | 4.250 | 4.000 | 4.040 | 29,878 | +0.04(+1.00%) |
Feb 26, 2024 | 3.900 | 4.160 | 3.840 | 4.000 | 82,822 | +0.10(+2.56%) |
Feb 23, 2024 | 3.810 | 3.990 | 3.720 | 3.900 | 42,779 | +0.05(+1.30%) |
Feb 22, 2024 | 3.500 | 4.050 | 3.500 | 3.850 | 104,981 | +0.31(+8.76%) |
Feb 21, 2024 | 4.020 | 4.020 | 3.520 | 3.540 | 105,500 | -0.52(-12.81%) |
Feb 20, 2024 | 4.150 | 4.490 | 4.030 | 4.060 | 112,102 | -0.22(-5.14%) |
Feb 16, 2024 | 3.550 | 4.410 | 3.530 | 4.280 | 128,380 | +0.71(+19.89%) |
Feb 15, 2024 | 3.440 | 3.640 | 3.270 | 3.570 | 118,101 | +0.14(+4.08%) |
Feb 14, 2024 | 3.930 | 3.935 | 3.140 | 3.430 | 306,228 | -0.38(-9.97%) |
Feb 13, 2024 | 4.420 | 4.450 | 3.650 | 3.810 | 220,049 | -0.69(-15.33%) |
Feb 12, 2024 | 4.790 | 5.180 | 4.258 | 4.500 | 328,146 | -0.24(-5.06%) |
Feb 09, 2024 | 3.880 | 4.920 | 3.680 | 4.740 | 303,869 | +0.94(+24.74%) |
Feb 08, 2024 | 3.290 | 3.860 | 3.290 | 3.800 | 149,785 | +0.51(+15.50%) |
Feb 07, 2024 | 3.190 | 3.340 | 3.190 | 3.290 | 51,141 | +0.10(+3.13%) |
Feb 06, 2024 | 3.180 | 3.275 | 3.170 | 3.190 | 47,247 | +0.05(+1.59%) |
Feb 05, 2024 | 3.010 | 3.219 | 3.010 | 3.140 | 72,609 | +0.11(+3.63%) |
Feb 02, 2024 | 3.040 | 3.110 | 2.950 | 3.030 | 42,015 | -0.10(-3.19%) |