Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.670 | 2.760 | 2.390 | 2.560 | 11,936 | -0.14(-5.18%) |
Apr 29, 2024 | 2.790 | 2.790 | 2.560 | 2.700 | 10,409 | -0.00(-0.00%) |
Apr 26, 2024 | 2.650 | 2.780 | 2.580 | 2.700 | 10,153 | +0.02(+0.83%) |
Apr 25, 2024 | 2.690 | 2.700 | 2.650 | 2.678 | 1,393 | -0.01(-0.46%) |
Apr 24, 2024 | 2.682 | 2.760 | 2.682 | 2.690 | 1,136 | +0.01(+0.38%) |
Apr 23, 2024 | 2.790 | 2.820 | 2.400 | 2.680 | 28,480 | -0.00(-0.00%) |
Apr 22, 2024 | 2.750 | 2.790 | 2.610 | 2.680 | 4,106 | -0.17(-5.93%) |
Apr 19, 2024 | 2.910 | 2.910 | 2.730 | 2.849 | 1,997 | -0.09(-3.10%) |
Apr 18, 2024 | 2.862 | 2.940 | 2.700 | 2.940 | 8,561 | +0.11(+4.07%) |
Apr 17, 2024 | 2.820 | 2.825 | 2.820 | 2.825 | 625 | +0.12(+4.24%) |
Apr 16, 2024 | 2.720 | 2.810 | 2.710 | 2.710 | 3,743 | +0.01(+0.37%) |
Apr 15, 2024 | 2.810 | 2.945 | 2.700 | 2.700 | 3,747 | -0.20(-6.90%) |
Apr 12, 2024 | 2.920 | 2.920 | 2.782 | 2.900 | 4,483 | +0.00(+0.00%) |
Apr 11, 2024 | 2.895 | 2.990 | 2.815 | 2.900 | 8,559 | +0.06(+2.11%) |
Apr 10, 2024 | 3.020 | 3.140 | 2.810 | 2.840 | 3,734 | -0.22(-7.30%) |
Apr 09, 2024 | 3.100 | 3.160 | 3.000 | 3.064 | 26,349 | -0.01(-0.24%) |
Apr 08, 2024 | 3.230 | 3.230 | 3.050 | 3.071 | 14,463 | -0.10(-3.12%) |
Apr 05, 2024 | 3.200 | 3.287 | 3.140 | 3.170 | 3,808 | -0.03(-0.93%) |
Apr 04, 2024 | 3.190 | 3.240 | 3.030 | 3.200 | 6,217 | -0.02(-0.78%) |
Apr 03, 2024 | 3.310 | 3.310 | 3.042 | 3.225 | 9,830 | -0.09(-2.86%) |
Apr 02, 2024 | 3.415 | 3.415 | 3.320 | 3.320 | 1,382 | -0.02(-0.54%) |
Apr 01, 2024 | 3.320 | 3.490 | 3.270 | 3.338 | 11,406 | +0.00(+0.09%) |
Mar 28, 2024 | 2.940 | 3.400 | 2.890 | 3.335 | 44,301 | +0.38(+13.05%) |
Mar 27, 2024 | 2.670 | 2.950 | 2.670 | 2.950 | 16,956 | +0.21(+7.67%) |
Mar 26, 2024 | 2.720 | 2.824 | 2.650 | 2.740 | 5,877 | +0.04(+1.48%) |
Mar 25, 2024 | 2.850 | 2.920 | 2.665 | 2.700 | 18,409 | -0.03(-1.10%) |
Mar 22, 2024 | 2.680 | 2.800 | 2.600 | 2.730 | 29,385 | +0.16(+6.22%) |
Mar 21, 2024 | 2.600 | 2.605 | 2.450 | 2.570 | 32,146 | +0.07(+2.80%) |
Mar 20, 2024 | 2.800 | 2.800 | 2.400 | 2.500 | 72,471 | -0.30(-10.71%) |
Mar 19, 2024 | 3.270 | 3.375 | 2.750 | 2.800 | 61,602 | -0.47(-14.37%) |
Mar 18, 2024 | 3.380 | 3.400 | 3.270 | 3.270 | 8,666 | -0.11(-3.25%) |
Mar 15, 2024 | 3.300 | 3.380 | 3.250 | 3.380 | 5,331 | -0.01(-0.29%) |
Mar 13, 2024 | 3.390 | 6,060 | +0.08(+2.41%) | |||
Mar 12, 2024 | 3.311 | 3.320 | 3.250 | 3.310 | 12,140 | +0.01(+0.30%) |
Mar 11, 2024 | 3.370 | 3.387 | 3.130 | 3.300 | 12,720 | -0.13(-3.79%) |
Mar 08, 2024 | 3.550 | 3.760 | 3.115 | 3.430 | 31,668 | -0.30(-7.97%) |
Mar 07, 2024 | 3.870 | 3.870 | 3.500 | 3.727 | 22,769 | +0.05(+1.28%) |
Mar 06, 2024 | 3.850 | 3.890 | 3.610 | 3.680 | 27,769 | -0.13(-3.46%) |
Mar 05, 2024 | 3.830 | 3.859 | 3.720 | 3.812 | 8,608 | -0.01(-0.21%) |
Mar 04, 2024 | 3.870 | 3.910 | 3.710 | 3.820 | 5,008 | -0.14(-3.53%) |
Mar 01, 2024 | 3.980 | 3.980 | 3.810 | 3.960 | 2,198 | -0.02(-0.50%) |
Feb 29, 2024 | 3.750 | 3.980 | 3.730 | 3.980 | 4,249 | +0.23(+6.13%) |
Feb 28, 2024 | 3.760 | 3.830 | 3.750 | 3.750 | 5,106 | -0.08(-2.09%) |
Feb 27, 2024 | 3.800 | 3.830 | 3.765 | 3.830 | 11,340 | -0.03(-0.71%) |
Feb 26, 2024 | 3.770 | 3.892 | 3.768 | 3.857 | 10,380 | +0.04(+0.97%) |
Feb 23, 2024 | 3.760 | 3.910 | 3.758 | 3.820 | 8,970 | -0.01(-0.26%) |
Feb 22, 2024 | 3.750 | 3.900 | 3.750 | 3.830 | 9,738 | -0.03(-0.73%) |
Feb 21, 2024 | 3.807 | 3.930 | 3.760 | 3.858 | 12,107 | +0.01(+0.21%) |
Feb 20, 2024 | 3.785 | 3.948 | 3.780 | 3.850 | 7,383 | +0.08(+2.12%) |
Feb 16, 2024 | 3.800 | 3.865 | 3.756 | 3.770 | 13,398 | -0.12(-2.99%) |
Feb 15, 2024 | 3.760 | 3.947 | 3.760 | 3.886 | 8,240 | +0.03(+0.67%) |
Feb 14, 2024 | 3.850 | 3.860 | 3.760 | 3.860 | 7,359 | +0.08(+2.12%) |
Feb 13, 2024 | 3.767 | 4.000 | 3.767 | 3.780 | 5,028 | -0.07(-1.82%) |
Feb 12, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 1,440 | +0.04(+1.05%) |
Feb 09, 2024 | 3.830 | 3.950 | 3.782 | 3.810 | 5,574 | -0.07(-1.80%) |
Feb 08, 2024 | 3.760 | 3.901 | 3.760 | 3.880 | 5,119 | +0.06(+1.57%) |
Feb 07, 2024 | 3.824 | 3.906 | 3.750 | 3.820 | 7,389 | +0.01(+0.26%) |
Feb 06, 2024 | 3.800 | 3.990 | 3.800 | 3.810 | 3,933 | -0.18(-4.51%) |
Feb 05, 2024 | 3.950 | 4.000 | 3.782 | 3.990 | 7,636 | +0.09(+2.31%) |
Feb 02, 2024 | 3.900 | 4.040 | 3.900 | 3.900 | 17,280 | -0.15(-3.70%) |