Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.870 | 3.160 | 2.871 | 2.900 | 8,424 | +0.02(+0.69%) |
Apr 23, 2024 | 2.850 | 2.880 | 2.850 | 2.880 | 4,479 | +0.03(+1.05%) |
Apr 22, 2024 | 2.810 | 2.912 | 2.810 | 2.850 | 9,894 | -0.02(-0.70%) |
Apr 19, 2024 | 3.070 | 3.080 | 2.870 | 2.870 | 19,865 | -0.20(-6.51%) |
Apr 18, 2024 | 3.170 | 3.170 | 3.060 | 3.070 | 9,713 | -0.12(-3.76%) |
Apr 17, 2024 | 3.310 | 3.310 | 3.160 | 3.190 | 16,859 | -0.16(-4.78%) |
Apr 16, 2024 | 3.330 | 3.390 | 3.300 | 3.350 | 7,390 | -0.01(-0.30%) |
Apr 15, 2024 | 3.410 | 3.410 | 3.320 | 3.360 | 21,644 | -0.04(-1.32%) |
Apr 12, 2024 | 3.340 | 3.415 | 3.305 | 3.405 | 5,891 | +0.00(+0.15%) |
Apr 11, 2024 | 3.380 | 3.400 | 3.300 | 3.400 | 26,875 | +0.00(+0.00%) |
Apr 10, 2024 | 3.400 | 3.400 | 3.260 | 3.400 | 21,308 | +0.00(+0.00%) |
Apr 09, 2024 | 3.410 | 3.410 | 3.320 | 3.400 | 16,990 | +0.00(+0.00%) |
Apr 08, 2024 | 3.400 | 3.430 | 3.320 | 3.400 | 9,123 | +0.00(+0.00%) |
Apr 05, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 5,415 | +0.00(+0.00%) |
Apr 04, 2024 | 3.400 | 3.460 | 3.343 | 3.400 | 36,001 | +0.02(+0.59%) |
Apr 03, 2024 | 3.410 | 3.410 | 3.346 | 3.380 | 34,641 | -0.05(-1.46%) |
Apr 02, 2024 | 3.410 | 3.500 | 3.390 | 3.430 | 25,125 | -0.02(-0.58%) |
Apr 01, 2024 | 3.350 | 3.450 | 3.294 | 3.450 | 28,585 | +0.03(+0.73%) |
Mar 28, 2024 | 3.420 | 3.425 | 3.370 | 3.425 | 33,132 | +0.02(+0.74%) |
Mar 27, 2024 | 3.400 | 3.435 | 3.370 | 3.400 | 225,627 | +0.00(+0.00%) |
Mar 26, 2024 | 3.440 | 3.440 | 3.370 | 3.400 | 22,569 | -0.01(-0.29%) |
Mar 25, 2024 | 3.380 | 3.420 | 3.380 | 3.410 | 17,508 | +0.01(+0.29%) |
Mar 22, 2024 | 3.390 | 3.420 | 3.384 | 3.400 | 19,716 | +0.00(+0.00%) |
Mar 21, 2024 | 3.420 | 3.450 | 3.370 | 3.400 | 30,775 | +0.00(+0.00%) |
Mar 20, 2024 | 3.360 | 3.400 | 3.325 | 3.400 | 17,534 | +0.00(+0.00%) |
Mar 19, 2024 | 3.370 | 3.410 | 3.340 | 3.400 | 23,872 | +0.00(+0.00%) |
Mar 18, 2024 | 3.380 | 3.410 | 3.360 | 3.400 | 16,140 | +0.02(+0.59%) |
Mar 15, 2024 | 3.400 | 3.430 | 3.360 | 3.380 | 11,977 | -0.03(-0.88%) |
Mar 14, 2024 | 3.400 | 3.451 | 3.380 | 3.410 | 38,993 | +0.01(+0.29%) |
Mar 13, 2024 | 3.410 | 3.410 | 3.330 | 3.400 | 18,494 | -0.03(-0.87%) |
Mar 12, 2024 | 3.400 | 3.450 | 3.333 | 3.430 | 48,548 | +0.08(+2.39%) |
Mar 11, 2024 | 3.350 | 3.355 | 3.263 | 3.350 | 24,876 | -0.05(-1.47%) |
Mar 08, 2024 | 3.400 | 3.440 | 3.300 | 3.400 | 15,311 | +0.00(+0.00%) |
Mar 07, 2024 | 3.450 | 3.450 | 3.312 | 3.400 | 21,168 | -0.01(-0.29%) |
Mar 06, 2024 | 3.480 | 3.500 | 3.340 | 3.410 | 16,853 | +0.01(+0.15%) |
Mar 05, 2024 | 3.400 | 3.462 | 3.320 | 3.405 | 43,076 | -0.04(-1.02%) |
Mar 04, 2024 | 3.480 | 3.480 | 3.390 | 3.440 | 30,890 | +0.00(+0.15%) |
Mar 01, 2024 | 3.400 | 3.450 | 3.355 | 3.435 | 11,459 | +0.10(+2.84%) |
Feb 29, 2024 | 3.420 | 3.484 | 3.300 | 3.340 | 15,003 | -0.06(-1.76%) |
Feb 28, 2024 | 3.350 | 3.480 | 3.300 | 3.400 | 9,587 | +0.07(+2.10%) |
Feb 27, 2024 | 3.300 | 3.400 | 3.300 | 3.330 | 11,681 | -0.04(-1.19%) |
Feb 26, 2024 | 3.330 | 3.374 | 3.229 | 3.370 | 17,896 | +0.02(+0.60%) |
Feb 23, 2024 | 3.330 | 3.490 | 3.310 | 3.350 | 19,397 | -0.02(-0.45%) |
Feb 22, 2024 | 3.350 | 3.590 | 3.340 | 3.365 | 36,661 | +0.03(+0.75%) |
Feb 21, 2024 | 3.120 | 3.350 | 3.040 | 3.340 | 54,204 | +0.23(+7.40%) |
Feb 20, 2024 | 3.200 | 3.350 | 3.100 | 3.110 | 63,320 | -0.19(-5.76%) |
Feb 16, 2024 | 3.060 | 3.300 | 2.990 | 3.300 | 62,649 | +0.24(+7.84%) |
Feb 15, 2024 | 2.657 | 3.060 | 2.587 | 3.060 | 89,708 | +0.42(+15.91%) |
Feb 14, 2024 | 2.800 | 2.800 | 2.524 | 2.640 | 22,953 | +0.22(+9.09%) |
Feb 13, 2024 | 2.550 | 2.720 | 2.420 | 2.420 | 41,826 | -0.19(-7.28%) |
Feb 12, 2024 | 2.440 | 2.800 | 2.410 | 2.610 | 64,157 | +0.16(+6.53%) |
Feb 09, 2024 | 2.450 | 2.500 | 2.430 | 2.450 | 8,232 | +0.00(+0.00%) |
Feb 08, 2024 | 2.380 | 2.477 | 2.380 | 2.450 | 6,014 | +0.09(+3.81%) |
Feb 07, 2024 | 2.390 | 2.495 | 2.340 | 2.360 | 18,443 | +0.03(+1.51%) |
Feb 06, 2024 | 2.290 | 2.381 | 2.290 | 2.325 | 6,087 | +0.03(+1.09%) |
Feb 05, 2024 | 2.390 | 2.421 | 2.250 | 2.300 | 22,854 | -0.08(-3.36%) |
Feb 02, 2024 | 2.400 | 2.501 | 2.360 | 2.380 | 21,455 | -0.07(-2.86%) |