Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.500 | 2.600 | 2.480 | 2.600 | 2,283,549 | +0.13(+5.26%) |
Apr 25, 2024 | 2.510 | 2.510 | 2.420 | 2.470 | 2,728,336 | -0.07(-2.76%) |
Apr 24, 2024 | 2.610 | 2.625 | 2.510 | 2.540 | 2,125,068 | -0.07(-2.68%) |
Apr 23, 2024 | 2.610 | 2.705 | 2.560 | 2.610 | 2,427,372 | +0.03(+1.16%) |
Apr 22, 2024 | 2.670 | 2.670 | 2.530 | 2.580 | 3,408,350 | -0.05(-1.90%) |
Apr 19, 2024 | 2.660 | 2.700 | 2.600 | 2.630 | 2,733,128 | -0.06(-2.23%) |
Apr 18, 2024 | 2.740 | 2.780 | 2.670 | 2.690 | 1,502,015 | -0.03(-1.10%) |
Apr 17, 2024 | 2.740 | 2.760 | 2.670 | 2.720 | 2,105,294 | +0.00(+0.00%) |
Apr 16, 2024 | 2.780 | 2.800 | 2.710 | 2.720 | 3,139,922 | -0.07(-2.51%) |
Apr 15, 2024 | 2.940 | 2.965 | 2.760 | 2.790 | 2,590,482 | -0.15(-5.10%) |
Apr 12, 2024 | 3.030 | 3.100 | 2.940 | 2.940 | 1,883,645 | -0.14(-4.55%) |
Apr 11, 2024 | 3.160 | 3.205 | 3.040 | 3.080 | 1,421,738 | -0.07(-2.22%) |
Apr 10, 2024 | 3.110 | 3.180 | 3.070 | 3.150 | 2,326,358 | -0.11(-3.37%) |
Apr 09, 2024 | 3.180 | 3.380 | 3.175 | 3.260 | 4,458,630 | +0.12(+3.82%) |
Apr 08, 2024 | 3.170 | 3.228 | 3.090 | 3.140 | 1,757,658 | -0.01(-0.32%) |
Apr 05, 2024 | 3.170 | 3.225 | 3.100 | 3.150 | 1,981,205 | -0.04(-1.25%) |
Apr 04, 2024 | 3.270 | 3.365 | 3.150 | 3.190 | 4,105,510 | -0.05(-1.54%) |
Apr 03, 2024 | 3.130 | 3.240 | 3.070 | 3.240 | 2,821,504 | +0.11(+3.51%) |
Apr 02, 2024 | 3.190 | 3.226 | 3.090 | 3.130 | 4,361,611 | -0.14(-4.28%) |
Apr 01, 2024 | 3.130 | 3.310 | 3.005 | 3.270 | 16,927,480 | +0.49(+17.63%) |
Mar 28, 2024 | 2.800 | 2.810 | 2.810 | 2.780 | 2,250,869 | +0.00(+0.00%) |
Mar 27, 2024 | 2.710 | 2.800 | 2.665 | 2.780 | 2,495,848 | +0.12(+4.51%) |
Mar 26, 2024 | 2.740 | 2.770 | 2.660 | 2.660 | 1,667,070 | -0.06(-2.21%) |
Mar 25, 2024 | 2.760 | 2.869 | 2.720 | 2.720 | 1,831,493 | -0.05(-1.81%) |
Mar 22, 2024 | 2.830 | 2.835 | 2.750 | 2.770 | 1,808,032 | -0.08(-2.81%) |
Mar 21, 2024 | 2.860 | 2.900 | 2.810 | 2.850 | 2,233,107 | +0.00(+0.00%) |
Mar 20, 2024 | 2.720 | 2.890 | 2.660 | 2.850 | 3,225,632 | +0.10(+3.64%) |
Mar 19, 2024 | 2.700 | 2.760 | 2.680 | 2.750 | 2,347,943 | +0.01(+0.36%) |
Mar 18, 2024 | 2.780 | 2.810 | 2.715 | 2.740 | 2,085,869 | -0.04(-1.44%) |
Mar 15, 2024 | 2.740 | 2.800 | 2.660 | 2.780 | 3,827,910 | +0.05(+1.83%) |
Mar 14, 2024 | 2.830 | 2.835 | 2.700 | 2.730 | 4,462,200 | -0.06(-2.15%) |
Mar 13, 2024 | 2.850 | 2.880 | 2.745 | 2.790 | 5,327,589 | -0.08(-2.96%) |
Mar 12, 2024 | 3.020 | 3.020 | 2.820 | 2.875 | 3,119,501 | -0.12(-4.17%) |
Mar 11, 2024 | 3.360 | 3.360 | 2.970 | 3.000 | 5,661,199 | -0.31(-9.37%) |
Mar 08, 2024 | 3.240 | 3.370 | 3.240 | 3.310 | 4,407,635 | +0.07(+2.16%) |
Mar 07, 2024 | 3.250 | 3.290 | 3.210 | 3.240 | 1,841,907 | +0.00(+0.00%) |
Mar 06, 2024 | 3.200 | 3.320 | 3.190 | 3.240 | 2,805,131 | +0.09(+2.86%) |
Mar 05, 2024 | 3.170 | 3.230 | 3.120 | 3.150 | 3,008,769 | -0.05(-1.56%) |
Mar 04, 2024 | 3.220 | 3.240 | 3.130 | 3.200 | 2,091,118 | -0.02(-0.62%) |
Mar 01, 2024 | 3.080 | 3.290 | 3.060 | 3.220 | 2,970,112 | +0.08(+2.55%) |
Feb 29, 2024 | 3.110 | 3.260 | 3.090 | 3.140 | 3,762,983 | +0.09(+2.95%) |
Feb 28, 2024 | 3.060 | 3.115 | 3.040 | 3.050 | 2,220,784 | -0.06(-1.93%) |
Feb 27, 2024 | 2.970 | 3.110 | 2.950 | 3.110 | 3,318,974 | +0.18(+6.14%) |
Feb 26, 2024 | 2.910 | 2.980 | 2.870 | 2.930 | 1,595,321 | +0.00(+0.00%) |
Feb 23, 2024 | 2.980 | 3.015 | 2.870 | 2.930 | 2,094,184 | -0.06(-2.01%) |
Feb 22, 2024 | 3.090 | 3.100 | 2.980 | 2.990 | 3,517,526 | -0.08(-2.61%) |
Feb 21, 2024 | 3.050 | 3.115 | 3.020 | 3.070 | 1,527,517 | -0.04(-1.29%) |
Feb 20, 2024 | 3.170 | 3.190 | 3.070 | 3.110 | 2,732,774 | -0.13(-4.01%) |
Feb 16, 2024 | 3.200 | 3.270 | 3.150 | 3.240 | 1,836,065 | -0.02(-0.61%) |
Feb 15, 2024 | 3.240 | 3.325 | 3.215 | 3.260 | 2,380,825 | +0.02(+0.62%) |
Feb 14, 2024 | 3.090 | 3.250 | 3.085 | 3.240 | 2,552,207 | +0.17(+5.54%) |
Feb 13, 2024 | 3.200 | 3.210 | 3.030 | 3.070 | 2,307,158 | -0.26(-7.81%) |
Feb 12, 2024 | 3.230 | 3.395 | 3.220 | 3.330 | 3,419,690 | +0.10(+3.10%) |
Feb 09, 2024 | 3.150 | 3.260 | 3.130 | 3.230 | 1,945,677 | +0.08(+2.54%) |
Feb 08, 2024 | 3.100 | 3.190 | 3.080 | 3.150 | 1,621,535 | +0.02(+0.64%) |
Feb 07, 2024 | 3.180 | 3.240 | 3.105 | 3.130 | 2,521,441 | -0.04(-1.26%) |
Feb 06, 2024 | 3.000 | 3.180 | 2.965 | 3.170 | 2,332,934 | +0.15(+4.97%) |
Feb 05, 2024 | 3.200 | 3.200 | 2.960 | 3.020 | 3,594,427 | -0.25(-7.65%) |
Feb 02, 2024 | 3.320 | 3.320 | 3.185 | 3.270 | 2,555,173 | -0.08(-2.39%) |