Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.050 | 3.180 | 3.050 | 3.180 | 989 | +0.13(+4.26%) |
Apr 25, 2024 | 3.050 | 3.060 | 3.050 | 3.050 | 1,918 | -0.05(-1.61%) |
Apr 24, 2024 | 3.010 | 3.100 | 3.010 | 3.100 | 4,445 | +0.10(+3.33%) |
Apr 23, 2024 | 3.020 | 3.060 | 3.000 | 3.000 | 1,586 | -0.02(-0.66%) |
Apr 22, 2024 | 3.030 | 3.088 | 2.990 | 3.020 | 8,823 | +0.00(+0.17%) |
Apr 19, 2024 | 3.000 | 3.040 | 3.000 | 3.015 | 2,034 | -0.03(-1.15%) |
Apr 18, 2024 | 3.160 | 3.160 | 3.040 | 3.050 | 760 | -0.03(-0.97%) |
Apr 17, 2024 | 3.080 | 3.094 | 3.070 | 3.080 | 5,013 | -0.08(-2.53%) |
Apr 16, 2024 | 3.090 | 3.160 | 3.060 | 3.160 | 5,217 | +0.10(+3.44%) |
Apr 15, 2024 | 2.995 | 3.130 | 2.957 | 3.055 | 9,579 | +0.03(+0.83%) |
Apr 12, 2024 | 3.100 | 3.100 | 3.030 | 3.030 | 3,737 | -0.12(-3.81%) |
Apr 11, 2024 | 3.140 | 3.215 | 3.080 | 3.150 | 4,850 | -0.01(-0.32%) |
Apr 10, 2024 | 3.160 | 3.160 | 3.140 | 3.160 | 844 | -0.05(-1.56%) |
Apr 09, 2024 | 3.150 | 3.216 | 3.145 | 3.210 | 9,093 | +0.06(+1.90%) |
Apr 08, 2024 | 3.140 | 3.169 | 3.140 | 3.150 | 2,721 | -0.06(-1.87%) |
Apr 05, 2024 | 3.160 | 3.210 | 3.160 | 3.210 | 804 | -0.03(-0.93%) |
Apr 04, 2024 | 3.190 | 3.240 | 3.160 | 3.240 | 6,155 | +0.00(+0.14%) |
Apr 03, 2024 | 3.190 | 3.236 | 3.190 | 3.236 | 2,935 | +0.02(+0.48%) |
Apr 02, 2024 | 3.160 | 3.220 | 3.160 | 3.220 | 626 | +0.06(+1.90%) |
Apr 01, 2024 | 3.070 | 3.160 | 3.070 | 3.160 | 3,054 | -0.02(-0.63%) |
Mar 28, 2024 | 3.180 | 3.200 | 3.180 | 3.180 | 1,950 | -0.00(-0.00%) |
Mar 27, 2024 | 3.190 | 3.200 | 3.180 | 3.180 | 2,477 | -0.00(-0.02%) |
Mar 26, 2024 | 3.181 | 3.181 | 3.181 | 3.181 | 564 | -0.02(-0.61%) |
Mar 25, 2024 | 3.204 | 3.226 | 3.200 | 3.200 | 1,880 | +0.00(+0.00%) |
Mar 22, 2024 | 3.150 | 3.220 | 3.150 | 3.200 | 14,931 | +0.11(+3.56%) |
Mar 21, 2024 | 3.240 | 3.240 | 3.090 | 3.090 | 2,614 | -0.13(-4.04%) |
Mar 20, 2024 | 3.130 | 3.220 | 3.120 | 3.220 | 1,478 | +0.14(+4.55%) |
Mar 19, 2024 | 3.100 | 3.100 | 3.080 | 3.080 | 3,070 | -0.02(-0.65%) |
Mar 18, 2024 | 3.200 | 3.230 | 3.085 | 3.100 | 2,094 | -0.08(-2.52%) |
Mar 15, 2024 | 3.110 | 3.180 | 3.070 | 3.180 | 2,013 | +0.11(+3.58%) |
Mar 13, 2024 | 3.070 | 144 | +0.00(+0.00%) | |||
Mar 12, 2024 | 3.070 | 3.160 | 3.070 | 3.070 | 2,478 | +0.05(+1.66%) |
Mar 11, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 685 | -0.05(-1.63%) |
Mar 08, 2024 | 3.200 | 3.200 | 3.070 | 3.070 | 673 | +0.00(+0.00%) |
Mar 07, 2024 | 3.085 | 3.215 | 3.070 | 3.070 | 3,149 | -0.01(-0.32%) |
Mar 06, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 660 | +0.01(+0.33%) |
Mar 05, 2024 | 3.070 | 3.077 | 3.070 | 3.070 | 1,709 | +0.00(+0.00%) |
Mar 04, 2024 | 3.240 | 3.240 | 3.070 | 3.070 | 1,990 | +0.00(+0.00%) |
Mar 01, 2024 | 3.070 | 3.229 | 3.070 | 3.070 | 2,132 | -0.06(-1.92%) |
Feb 29, 2024 | 3.150 | 3.230 | 3.090 | 3.130 | 9,082 | -0.02(-0.63%) |
Feb 28, 2024 | 3.160 | 3.209 | 3.140 | 3.150 | 3,881 | +0.01(+0.32%) |
Feb 27, 2024 | 3.190 | 3.191 | 3.140 | 3.140 | 6,953 | -0.13(-3.98%) |
Feb 26, 2024 | 3.140 | 3.270 | 3.140 | 3.270 | 609 | +0.13(+4.14%) |
Feb 23, 2024 | 3.060 | 3.140 | 3.035 | 3.140 | 3,688 | +0.06(+1.95%) |
Feb 22, 2024 | 3.050 | 3.080 | 3.000 | 3.080 | 7,258 | +0.07(+2.39%) |
Feb 21, 2024 | 2.990 | 3.040 | 2.990 | 3.008 | 4,376 | +0.02(+0.61%) |
Feb 20, 2024 | 3.160 | 3.160 | 2.990 | 2.990 | 3,795 | -0.04(-1.32%) |
Feb 16, 2024 | 3.080 | 3.080 | 3.020 | 3.030 | 17,657 | +0.02(+0.66%) |
Feb 15, 2024 | 3.400 | 3.400 | 3.000 | 3.010 | 46,483 | -0.54(-15.21%) |
Feb 14, 2024 | 3.443 | 3.567 | 3.270 | 3.550 | 18,411 | -0.04(-1.00%) |
Feb 13, 2024 | 3.590 | 3.640 | 3.514 | 3.586 | 14,124 | +0.09(+2.46%) |
Feb 12, 2024 | 3.310 | 3.560 | 3.310 | 3.500 | 17,448 | +0.16(+4.85%) |
Feb 09, 2024 | 3.300 | 3.415 | 3.300 | 3.338 | 837 | -0.08(-2.39%) |
Feb 08, 2024 | 3.400 | 3.475 | 3.350 | 3.420 | 9,430 | -0.02(-0.58%) |
Feb 07, 2024 | 3.377 | 3.440 | 3.377 | 3.440 | 2,492 | +0.14(+4.24%) |
Feb 06, 2024 | 3.155 | 3.350 | 3.155 | 3.300 | 3,354 | +0.14(+4.43%) |
Feb 05, 2024 | 3.234 | 3.234 | 3.150 | 3.160 | 3,705 | -0.05(-1.45%) |
Feb 02, 2024 | 3.115 | 3.300 | 3.115 | 3.206 | 3,945 | +0.05(+1.58%) |