Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.370 | 2.540 | 2.370 | 2.410 | 8,440 | +0.00(+0.00%) |
Apr 29, 2024 | 2.410 | 2.545 | 2.380 | 2.410 | 34,562 | +0.02(+0.84%) |
Apr 26, 2024 | 2.460 | 2.650 | 2.380 | 2.390 | 65,777 | -0.14(-5.53%) |
Apr 25, 2024 | 2.310 | 2.690 | 2.268 | 2.530 | 181,004 | +0.16(+6.75%) |
Apr 24, 2024 | 2.410 | 2.410 | 2.270 | 2.370 | 28,051 | +0.10(+4.41%) |
Apr 23, 2024 | 2.330 | 2.330 | 2.180 | 2.270 | 26,521 | +0.05(+2.25%) |
Apr 22, 2024 | 2.400 | 2.400 | 2.140 | 2.220 | 62,239 | -0.13(-5.53%) |
Apr 19, 2024 | 2.480 | 2.480 | 2.290 | 2.350 | 14,932 | -0.06(-2.49%) |
Apr 18, 2024 | 2.550 | 2.550 | 2.280 | 2.410 | 55,414 | +0.06(+2.55%) |
Apr 17, 2024 | 2.400 | 2.460 | 2.330 | 2.350 | 38,123 | -0.08(-3.29%) |
Apr 16, 2024 | 2.590 | 2.590 | 2.306 | 2.430 | 42,480 | -0.24(-8.99%) |
Apr 15, 2024 | 3.000 | 3.080 | 2.600 | 2.670 | 84,771 | -0.34(-11.30%) |
Apr 12, 2024 | 3.160 | 3.210 | 3.000 | 3.010 | 83,184 | -0.14(-4.44%) |
Apr 11, 2024 | 3.190 | 3.260 | 3.110 | 3.150 | 41,230 | +0.03(+0.96%) |
Apr 10, 2024 | 3.230 | 3.230 | 3.060 | 3.120 | 90,557 | -0.18(-5.45%) |
Apr 09, 2024 | 3.060 | 3.418 | 3.060 | 3.300 | 228,712 | +0.19(+6.11%) |
Apr 08, 2024 | 3.120 | 3.150 | 3.000 | 3.110 | 158,414 | +0.00(+0.00%) |
Apr 05, 2024 | 3.340 | 3.420 | 3.060 | 3.110 | 227,479 | -0.13(-4.01%) |
Apr 04, 2024 | 3.060 | 3.500 | 2.990 | 3.240 | 442,805 | +0.15(+4.85%) |
Apr 03, 2024 | 3.160 | 3.200 | 3.010 | 3.090 | 886,691 | -0.28(-8.31%) |
Apr 02, 2024 | 5.130 | 5.450 | 3.300 | 3.370 | 15,989,583 | +0.19(+5.97%) |
Apr 01, 2024 | 3.380 | 3.640 | 3.180 | 3.180 | 259,815 | -0.22(-6.47%) |
Mar 28, 2024 | 3.050 | 3.490 | 3.050 | 3.400 | 367,464 | +0.36(+11.84%) |
Mar 27, 2024 | 3.190 | 3.190 | 2.950 | 3.040 | 58,951 | -0.06(-2.09%) |
Mar 26, 2024 | 3.140 | 3.180 | 3.100 | 3.105 | 10,854 | -0.07(-2.20%) |
Mar 25, 2024 | 3.100 | 3.200 | 3.100 | 3.175 | 9,214 | +0.03(+1.11%) |
Mar 22, 2024 | 3.090 | 3.240 | 3.080 | 3.140 | 20,088 | +0.05(+1.62%) |
Mar 21, 2024 | 3.140 | 3.230 | 3.090 | 3.090 | 16,108 | -0.12(-3.74%) |
Mar 20, 2024 | 3.150 | 3.240 | 3.060 | 3.210 | 43,536 | +0.16(+5.25%) |
Mar 19, 2024 | 3.080 | 3.299 | 3.050 | 3.050 | 63,072 | -0.07(-2.24%) |
Mar 18, 2024 | 3.340 | 3.370 | 3.035 | 3.120 | 61,405 | -0.25(-7.42%) |
Mar 15, 2024 | 3.640 | 3.690 | 3.370 | 3.370 | 78,980 | -0.36(-9.65%) |
Mar 14, 2024 | 3.770 | 3.770 | 3.540 | 3.730 | 40,271 | -0.04(-1.06%) |
Mar 13, 2024 | 3.800 | 3.800 | 3.480 | 3.770 | 70,061 | +0.08(+2.17%) |
Mar 12, 2024 | 3.810 | 3.830 | 3.690 | 3.690 | 47,359 | -0.04(-1.07%) |
Mar 11, 2024 | 3.650 | 3.836 | 3.610 | 3.730 | 53,739 | +0.01(+0.27%) |
Mar 08, 2024 | 3.900 | 4.080 | 3.630 | 3.720 | 148,170 | -0.23(-5.82%) |
Mar 07, 2024 | 3.490 | 4.100 | 3.380 | 3.950 | 1,132,099 | +0.47(+13.51%) |
Mar 06, 2024 | 3.490 | 3.490 | 3.400 | 3.480 | 38,252 | +0.06(+1.75%) |
Mar 05, 2024 | 3.480 | 3.490 | 3.389 | 3.420 | 24,496 | -0.07(-2.01%) |
Mar 04, 2024 | 3.390 | 3.490 | 3.390 | 3.490 | 17,904 | +0.08(+2.35%) |
Mar 01, 2024 | 3.470 | 3.490 | 3.387 | 3.410 | 29,288 | -0.08(-2.29%) |
Feb 29, 2024 | 3.520 | 3.590 | 3.400 | 3.490 | 24,759 | +0.04(+1.16%) |
Feb 28, 2024 | 3.580 | 3.730 | 3.290 | 3.450 | 78,009 | -0.20(-5.48%) |
Feb 27, 2024 | 3.570 | 3.680 | 3.500 | 3.650 | 28,745 | +0.18(+5.19%) |
Feb 26, 2024 | 3.740 | 3.740 | 3.470 | 3.470 | 35,811 | +0.01(+0.29%) |
Feb 23, 2024 | 3.660 | 3.790 | 3.384 | 3.460 | 74,390 | -0.22(-5.98%) |
Feb 22, 2024 | 3.780 | 3.800 | 3.620 | 3.680 | 34,859 | -0.04(-1.08%) |
Feb 21, 2024 | 3.920 | 3.925 | 3.720 | 3.720 | 45,588 | -0.28(-7.00%) |
Feb 20, 2024 | 3.830 | 4.150 | 3.800 | 4.000 | 249,979 | +0.17(+4.44%) |
Feb 16, 2024 | 3.760 | 3.850 | 3.690 | 3.830 | 33,729 | +0.07(+1.86%) |
Feb 15, 2024 | 3.900 | 3.900 | 3.653 | 3.760 | 66,891 | -0.13(-3.34%) |
Feb 14, 2024 | 3.860 | 4.040 | 3.750 | 3.890 | 95,506 | -0.01(-0.26%) |
Feb 13, 2024 | 3.570 | 4.150 | 3.570 | 3.900 | 346,962 | +0.19(+5.12%) |
Feb 12, 2024 | 3.680 | 3.800 | 3.640 | 3.710 | 32,451 | +0.07(+1.92%) |
Feb 09, 2024 | 3.850 | 3.850 | 3.600 | 3.640 | 43,988 | -0.20(-5.21%) |
Feb 08, 2024 | 3.730 | 3.880 | 3.700 | 3.840 | 71,621 | +0.08(+2.13%) |
Feb 07, 2024 | 3.640 | 3.790 | 3.630 | 3.760 | 97,299 | +0.06(+1.62%) |
Feb 06, 2024 | 3.620 | 3.790 | 3.620 | 3.700 | 73,437 | +0.07(+1.93%) |
Feb 05, 2024 | 3.730 | 3.810 | 3.560 | 3.630 | 62,755 | -0.10(-2.68%) |
Feb 02, 2024 | 3.740 | 3.750 | 3.630 | 3.730 | 22,867 | -0.01(-0.27%) |