Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.999 | 3.077 | 2.825 | 2.825 | 1,969,324 | -0.23(-7.60%) |
Apr 29, 2024 | 3.067 | 3.077 | 2.990 | 3.057 | 1,228,650 | +0.00(+0.00%) |
Apr 26, 2024 | 2.961 | 3.077 | 2.844 | 3.057 | 2,407,470 | +0.17(+6.04%) |
Apr 25, 2024 | 2.825 | 2.893 | 2.748 | 2.883 | 896,819 | +0.04(+1.36%) |
Apr 24, 2024 | 2.883 | 2.883 | 2.801 | 2.844 | 868,929 | -0.06(-2.00%) |
Apr 23, 2024 | 2.777 | 2.932 | 2.777 | 2.903 | 939,163 | +0.10(+3.45%) |
Apr 22, 2024 | 2.709 | 2.806 | 2.680 | 2.806 | 1,060,052 | +0.09(+3.20%) |
Apr 19, 2024 | 2.719 | 2.767 | 2.622 | 2.719 | 1,368,899 | -0.04(-1.40%) |
Apr 18, 2024 | 2.854 | 2.864 | 2.748 | 2.757 | 982,382 | -0.05(-1.72%) |
Apr 17, 2024 | 2.961 | 2.999 | 2.777 | 2.806 | 1,732,336 | -0.14(-4.61%) |
Apr 16, 2024 | 3.057 | 3.057 | 2.903 | 2.941 | 1,478,104 | -0.12(-3.80%) |
Apr 15, 2024 | 3.096 | 3.115 | 3.004 | 3.057 | 994,981 | -0.07(-2.17%) |
Apr 12, 2024 | 3.202 | 3.241 | 3.077 | 3.125 | 1,157,143 | -0.11(-3.29%) |
Apr 11, 2024 | 3.241 | 3.348 | 3.149 | 3.231 | 1,427,929 | +0.03(+0.91%) |
Apr 10, 2024 | 3.135 | 3.212 | 3.106 | 3.202 | 803,905 | +0.00(+0.00%) |
Apr 09, 2024 | 3.290 | 3.357 | 3.144 | 3.202 | 1,834,579 | -0.04(-1.19%) |
Apr 08, 2024 | 3.202 | 3.270 | 3.183 | 3.241 | 798,929 | +0.07(+2.13%) |
Apr 05, 2024 | 3.125 | 3.202 | 3.068 | 3.173 | 897,764 | +0.02(+0.61%) |
Apr 04, 2024 | 3.241 | 3.319 | 3.144 | 3.154 | 1,326,357 | -0.06(-1.81%) |
Apr 03, 2024 | 3.048 | 3.260 | 3.048 | 3.212 | 1,169,167 | +0.16(+5.40%) |
Apr 02, 2024 | 3.009 | 3.048 | 2.970 | 3.048 | 629,136 | +0.01(+0.32%) |
Apr 01, 2024 | 3.057 | 3.086 | 2.999 | 3.038 | 826,681 | -0.06(-1.87%) |
Mar 28, 2024 | 3.077 | 3.130 | 3.038 | 3.096 | 2,740,823 | +0.06(+1.91%) |
Mar 27, 2024 | 2.999 | 3.057 | 2.980 | 3.038 | 427,457 | +0.05(+1.62%) |
Mar 26, 2024 | 2.990 | 3.019 | 2.951 | 2.990 | 603,666 | +0.01(+0.32%) |
Mar 25, 2024 | 2.922 | 3.038 | 2.903 | 2.980 | 1,153,805 | +0.09(+3.01%) |
Mar 22, 2024 | 2.844 | 2.922 | 2.796 | 2.893 | 719,267 | +0.07(+2.40%) |
Mar 21, 2024 | 2.903 | 2.927 | 2.786 | 2.825 | 1,113,387 | -0.06(-2.01%) |
Mar 20, 2024 | 2.777 | 2.888 | 2.719 | 2.883 | 980,929 | +0.13(+4.56%) |
Mar 19, 2024 | 2.777 | 2.806 | 2.719 | 2.757 | 590,194 | -0.01(-0.35%) |
Mar 18, 2024 | 2.767 | 2.844 | 2.690 | 2.767 | 1,104,687 | +0.02(+0.70%) |
Mar 15, 2024 | 2.796 | 2.815 | 2.731 | 2.748 | 732,924 | -0.05(-1.73%) |
Mar 14, 2024 | 2.873 | 2.883 | 2.767 | 2.796 | 666,339 | -0.04(-1.37%) |
Mar 13, 2024 | 2.806 | 2.854 | 2.757 | 2.835 | 1,834,594 | +0.07(+2.45%) |
Mar 12, 2024 | 2.893 | 2.893 | 2.757 | 2.767 | 1,299,837 | -0.11(-3.70%) |
Mar 11, 2024 | 2.844 | 2.893 | 2.825 | 2.873 | 829,503 | +0.02(+0.68%) |
Mar 08, 2024 | 2.864 | 2.912 | 2.825 | 2.854 | 772,320 | +0.02(+0.68%) |
Mar 07, 2024 | 2.883 | 2.883 | 2.815 | 2.835 | 910,438 | -0.02(-0.68%) |
Mar 06, 2024 | 2.854 | 2.903 | 2.835 | 2.854 | 857,955 | +0.01(+0.34%) |
Mar 05, 2024 | 2.864 | 2.878 | 2.806 | 2.844 | 1,441,027 | -0.03(-1.01%) |
Mar 04, 2024 | 2.873 | 2.903 | 2.864 | 2.873 | 871,679 | -0.01(-0.34%) |
Mar 01, 2024 | 2.903 | 2.970 | 2.801 | 2.883 | 1,189,495 | -0.01(-0.33%) |
Feb 29, 2024 | 2.893 | 2.956 | 2.806 | 2.893 | 3,168,358 | +0.01(+0.34%) |
Feb 28, 2024 | 3.077 | 3.086 | 2.854 | 2.883 | 2,150,081 | -0.17(-5.70%) |
Feb 27, 2024 | 3.057 | 3.125 | 3.048 | 3.057 | 2,198,389 | +0.00(+0.00%) |
Feb 26, 2024 | 3.038 | 3.125 | 3.038 | 3.057 | 2,212,028 | -0.06(-1.86%) |
Feb 23, 2024 | 3.048 | 3.135 | 3.028 | 3.115 | 3,095,167 | +0.02(+0.62%) |
Feb 22, 2024 | 3.396 | 3.502 | 3.019 | 3.096 | 2,621,298 | -0.39(-11.11%) |
Feb 21, 2024 | 3.473 | 3.527 | 3.396 | 3.483 | 3,046,862 | +0.01(+0.28%) |
Feb 20, 2024 | 3.309 | 3.483 | 3.260 | 3.473 | 5,289,047 | +0.12(+3.46%) |
Feb 16, 2024 | 3.048 | 3.367 | 3.038 | 3.357 | 2,297,953 | +0.31(+10.16%) |
Feb 15, 2024 | 3.048 | 3.125 | 3.014 | 3.048 | 1,709,923 | +0.00(+0.00%) |
Feb 14, 2024 | 2.990 | 3.067 | 2.965 | 3.048 | 1,744,941 | +0.13(+4.30%) |
Feb 13, 2024 | 2.922 | 2.951 | 2.898 | 2.922 | 1,659,765 | -0.08(-2.58%) |
Feb 12, 2024 | 2.932 | 3.033 | 2.922 | 2.999 | 1,634,907 | +0.09(+2.99%) |
Feb 09, 2024 | 2.922 | 2.994 | 2.903 | 2.912 | 2,143,451 | -0.02(-0.66%) |
Feb 08, 2024 | 3.067 | 3.086 | 2.903 | 2.932 | 1,438,315 | -0.13(-4.11%) |
Feb 07, 2024 | 3.067 | 3.077 | 2.975 | 3.057 | 1,905,819 | +0.03(+0.96%) |
Feb 06, 2024 | 2.903 | 3.062 | 2.903 | 3.028 | 1,989,176 | +0.12(+3.99%) |
Feb 05, 2024 | 3.028 | 3.028 | 2.893 | 2.912 | 1,711,162 | -0.12(-3.83%) |
Feb 02, 2024 | 2.999 | 3.038 | 2.941 | 3.028 | 2,215,007 | +0.03(+0.97%) |