Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.140 | 2.185 | 2.105 | 2.110 | 491,536 | -0.05(-2.31%) |
Apr 29, 2024 | 2.170 | 2.215 | 2.140 | 2.160 | 403,675 | -0.01(-0.46%) |
Apr 26, 2024 | 2.080 | 2.212 | 2.060 | 2.170 | 1,213,470 | +0.11(+5.34%) |
Apr 25, 2024 | 2.030 | 2.080 | 1.990 | 2.060 | 560,667 | +0.00(+0.00%) |
Apr 24, 2024 | 2.090 | 2.120 | 2.040 | 2.060 | 589,360 | -0.03(-1.44%) |
Apr 23, 2024 | 2.000 | 2.130 | 1.985 | 2.090 | 971,778 | +0.05(+2.45%) |
Apr 22, 2024 | 2.010 | 2.090 | 2.010 | 2.040 | 529,141 | +0.02(+0.99%) |
Apr 19, 2024 | 2.020 | 2.080 | 2.010 | 2.020 | 730,135 | -0.03(-1.46%) |
Apr 18, 2024 | 2.020 | 2.060 | 1.960 | 2.050 | 919,619 | +0.04(+1.99%) |
Apr 17, 2024 | 2.020 | 2.090 | 2.000 | 2.010 | 727,178 | +0.00(+0.00%) |
Apr 16, 2024 | 2.050 | 2.080 | 1.990 | 2.010 | 906,107 | -0.06(-2.90%) |
Apr 15, 2024 | 2.200 | 2.280 | 2.060 | 2.070 | 1,622,641 | -0.09(-4.17%) |
Apr 12, 2024 | 2.150 | 2.160 | 2.100 | 2.160 | 1,024,257 | +0.01(+0.47%) |
Apr 11, 2024 | 2.200 | 2.228 | 2.135 | 2.150 | 1,074,821 | -0.04(-1.83%) |
Apr 10, 2024 | 2.240 | 2.250 | 2.160 | 2.190 | 1,053,930 | -0.11(-4.78%) |
Apr 09, 2024 | 2.300 | 2.360 | 2.270 | 2.300 | 1,701,093 | +0.00(+0.00%) |
Apr 08, 2024 | 2.290 | 2.375 | 2.280 | 2.300 | 638,243 | +0.03(+1.32%) |
Apr 05, 2024 | 2.250 | 2.305 | 2.220 | 2.270 | 1,202,326 | -0.02(-0.87%) |
Apr 04, 2024 | 2.380 | 2.440 | 2.280 | 2.290 | 3,363,757 | -0.08(-3.38%) |
Apr 03, 2024 | 2.460 | 2.460 | 2.350 | 2.370 | 1,354,886 | -0.10(-4.05%) |
Apr 02, 2024 | 2.550 | 2.570 | 2.460 | 2.470 | 703,513 | -0.11(-4.26%) |
Apr 01, 2024 | 2.660 | 2.660 | 2.560 | 2.580 | 469,850 | -0.04(-1.53%) |
Mar 28, 2024 | 2.570 | 2.640 | 2.570 | 2.620 | 780,709 | +0.03(+1.16%) |
Mar 27, 2024 | 2.700 | 2.700 | 2.580 | 2.590 | 521,779 | -0.09(-3.36%) |
Mar 26, 2024 | 2.680 | 2.770 | 2.660 | 2.680 | 710,537 | +0.02(+0.75%) |
Mar 25, 2024 | 2.560 | 2.690 | 2.550 | 2.660 | 468,063 | +0.11(+4.31%) |
Mar 22, 2024 | 2.780 | 2.850 | 2.550 | 2.550 | 797,025 | -0.22(-7.94%) |
Mar 21, 2024 | 2.720 | 2.780 | 2.660 | 2.770 | 1,221,768 | +0.09(+3.36%) |
Mar 20, 2024 | 2.620 | 2.700 | 2.560 | 2.680 | 396,085 | +0.09(+3.47%) |
Mar 19, 2024 | 2.600 | 2.625 | 2.491 | 2.590 | 361,140 | +0.00(+0.00%) |
Mar 18, 2024 | 2.600 | 2.630 | 2.560 | 2.590 | 414,126 | +0.04(+1.57%) |
Mar 15, 2024 | 2.620 | 2.620 | 2.460 | 2.550 | 548,016 | +0.03(+1.19%) |
Mar 14, 2024 | 2.710 | 2.710 | 2.500 | 2.520 | 725,910 | -0.18(-6.67%) |
Mar 13, 2024 | 2.810 | 2.845 | 2.700 | 2.700 | 686,972 | +0.02(+0.75%) |
Mar 12, 2024 | 2.800 | 2.800 | 2.625 | 2.680 | 412,790 | +0.05(+1.90%) |
Mar 11, 2024 | 2.690 | 2.720 | 2.610 | 2.630 | 338,128 | -0.06(-2.23%) |
Mar 08, 2024 | 2.630 | 2.768 | 2.600 | 2.690 | 742,433 | +0.13(+5.08%) |
Mar 07, 2024 | 2.570 | 2.615 | 2.530 | 2.560 | 444,857 | -0.04(-1.54%) |
Mar 06, 2024 | 2.680 | 2.700 | 2.535 | 2.600 | 523,759 | -0.01(-0.38%) |
Mar 05, 2024 | 2.830 | 2.830 | 2.590 | 2.610 | 762,295 | -0.09(-3.33%) |
Mar 04, 2024 | 2.900 | 2.925 | 2.690 | 2.700 | 982,032 | -0.22(-7.53%) |
Mar 01, 2024 | 2.910 | 2.940 | 2.825 | 2.920 | 570,993 | +0.05(+1.74%) |
Feb 29, 2024 | 2.810 | 2.885 | 2.780 | 2.870 | 418,450 | +0.09(+3.24%) |
Feb 28, 2024 | 2.850 | 2.850 | 2.750 | 2.780 | 383,721 | -0.06(-2.11%) |
Feb 27, 2024 | 2.730 | 2.870 | 2.730 | 2.840 | 403,405 | +0.11(+4.03%) |
Feb 26, 2024 | 2.820 | 2.845 | 2.720 | 2.730 | 539,253 | -0.08(-2.85%) |
Feb 23, 2024 | 2.970 | 2.996 | 2.800 | 2.810 | 417,870 | -0.17(-5.70%) |
Feb 22, 2024 | 3.030 | 3.095 | 2.970 | 2.980 | 525,872 | -0.02(-0.67%) |
Feb 21, 2024 | 2.980 | 3.010 | 2.930 | 3.000 | 612,504 | +0.02(+0.67%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.920 | 2.980 | 868,550 | -0.01(-0.33%) |
Feb 16, 2024 | 2.950 | 3.085 | 2.900 | 2.990 | 1,191,539 | +0.05(+1.70%) |
Feb 15, 2024 | 2.900 | 2.990 | 2.760 | 2.940 | 1,413,563 | +0.05(+1.73%) |
Feb 14, 2024 | 2.490 | 3.010 | 2.421 | 2.890 | 3,371,793 | +0.46(+18.93%) |
Feb 13, 2024 | 2.340 | 2.475 | 2.340 | 2.430 | 750,439 | -0.05(-2.02%) |
Feb 12, 2024 | 2.500 | 2.541 | 2.480 | 2.480 | 728,163 | +0.01(+0.40%) |
Feb 09, 2024 | 2.390 | 2.470 | 2.360 | 2.470 | 397,136 | +0.10(+4.22%) |
Feb 08, 2024 | 2.390 | 2.485 | 2.330 | 2.370 | 782,018 | -0.01(-0.42%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 579,373 | -0.06(-2.46%) |
Feb 06, 2024 | 2.340 | 2.470 | 2.340 | 2.440 | 421,610 | +0.10(+4.27%) |
Feb 05, 2024 | 2.370 | 2.388 | 2.340 | 2.340 | 281,328 | -0.06(-2.50%) |
Feb 02, 2024 | 2.400 | 2.430 | 2.360 | 2.400 | 349,859 | -0.02(-0.83%) |