Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.726 | 2.776 | 2.676 | 2.696 | 31,111,936 | -0.05(-1.82%) |
Apr 29, 2024 | 2.716 | 2.756 | 2.711 | 2.746 | 12,666,288 | +0.03(+1.10%) |
Apr 26, 2024 | 2.696 | 2.741 | 2.686 | 2.716 | 14,003,810 | +0.07(+2.64%) |
Apr 25, 2024 | 2.636 | 2.676 | 2.627 | 2.646 | 10,343,184 | -0.01(-0.38%) |
Apr 24, 2024 | 2.646 | 2.666 | 2.627 | 2.656 | 10,155,225 | +0.00(+0.00%) |
Apr 23, 2024 | 2.627 | 2.691 | 2.617 | 2.656 | 14,991,222 | +0.02(+0.76%) |
Apr 22, 2024 | 2.627 | 2.656 | 2.612 | 2.636 | 15,655,988 | +0.00(+0.00%) |
Apr 19, 2024 | 2.617 | 2.656 | 2.612 | 2.636 | 13,482,170 | +0.01(+0.38%) |
Apr 18, 2024 | 2.666 | 2.676 | 2.597 | 2.627 | 16,586,700 | -0.02(-0.75%) |
Apr 17, 2024 | 2.656 | 2.666 | 2.597 | 2.646 | 20,061,978 | -0.01(-0.38%) |
Apr 16, 2024 | 2.656 | 2.676 | 2.627 | 2.656 | 30,420,642 | -0.04(-1.48%) |
Apr 15, 2024 | 2.736 | 2.756 | 2.676 | 2.696 | 15,737,015 | -0.07(-2.53%) |
Apr 12, 2024 | 2.796 | 2.801 | 2.746 | 2.766 | 15,861,251 | -0.07(-2.46%) |
Apr 11, 2024 | 2.826 | 2.846 | 2.796 | 2.836 | 14,506,747 | +0.00(+0.00%) |
Apr 10, 2024 | 2.876 | 2.896 | 2.821 | 2.836 | 13,916,851 | -0.09(-3.07%) |
Apr 09, 2024 | 2.946 | 2.966 | 2.911 | 2.926 | 14,404,664 | +0.01(+0.34%) |
Apr 08, 2024 | 2.886 | 2.946 | 2.886 | 2.916 | 12,094,461 | +0.06(+2.10%) |
Apr 05, 2024 | 2.886 | 2.896 | 2.836 | 2.856 | 9,681,459 | -0.04(-1.38%) |
Apr 04, 2024 | 2.926 | 2.976 | 2.876 | 2.896 | 33,864,108 | +0.01(+0.35%) |
Apr 03, 2024 | 2.796 | 2.896 | 2.776 | 2.886 | 18,803,450 | +0.07(+2.48%) |
Apr 02, 2024 | 2.796 | 2.836 | 2.786 | 2.816 | 11,146,554 | +0.01(+0.49%) |
Apr 01, 2024 | 2.862 | 2.872 | 2.773 | 2.803 | 8,706,018 | -0.05(-1.75%) |
Mar 28, 2024 | 2.862 | 2.912 | 2.842 | 2.852 | 8,203,447 | -0.05(-1.72%) |
Mar 27, 2024 | 2.832 | 2.912 | 2.813 | 2.902 | 21,297,638 | +0.05(+1.75%) |
Mar 26, 2024 | 2.803 | 2.862 | 2.803 | 2.852 | 7,903,745 | +0.06(+2.14%) |
Mar 25, 2024 | 2.803 | 2.823 | 2.783 | 2.793 | 11,774,162 | +0.01(+0.36%) |
Mar 22, 2024 | 2.813 | 2.832 | 2.773 | 2.783 | 7,872,106 | -0.04(-1.41%) |
Mar 21, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 5,439,404 | -0.04(-1.39%) |
Mar 20, 2024 | 2.823 | 2.882 | 2.813 | 2.862 | 26,863,906 | +0.05(+1.77%) |
Mar 19, 2024 | 2.813 | 2.832 | 2.793 | 2.813 | 10,765,852 | -0.01(-0.35%) |
Mar 18, 2024 | 2.852 | 2.862 | 2.803 | 2.823 | 6,719,665 | +0.00(+0.00%) |
Mar 15, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 8,729,191 | -0.05(-1.74%) |
Mar 14, 2024 | 2.872 | 2.902 | 2.847 | 2.872 | 20,922,810 | +0.00(+0.00%) |
Mar 13, 2024 | 2.852 | 2.892 | 2.842 | 2.872 | 11,046,295 | +0.03(+1.05%) |
Mar 12, 2024 | 2.803 | 2.852 | 2.795 | 2.842 | 20,782,886 | +0.04(+1.42%) |
Mar 11, 2024 | 2.793 | 2.823 | 2.775 | 2.803 | 16,181,826 | +0.02(+0.72%) |
Mar 08, 2024 | 2.773 | 2.823 | 2.773 | 2.783 | 16,991,080 | -0.02(-0.71%) |
Mar 07, 2024 | 2.813 | 2.813 | 2.773 | 2.803 | 10,163,310 | -0.01(-0.35%) |
Mar 06, 2024 | 2.813 | 2.850 | 2.803 | 2.813 | 11,682,463 | +0.03(+1.08%) |
Mar 05, 2024 | 2.753 | 2.793 | 2.753 | 2.783 | 14,501,472 | +0.03(+1.09%) |
Mar 04, 2024 | 2.783 | 2.788 | 2.753 | 2.753 | 14,425,727 | -0.03(-0.94%) |
Mar 01, 2024 | 2.799 | 2.809 | 2.753 | 2.779 | 13,059,459 | +0.01(+0.36%) |
Feb 29, 2024 | 2.759 | 2.779 | 2.719 | 2.769 | 17,327,754 | -0.04(-1.42%) |
Feb 28, 2024 | 2.839 | 2.849 | 2.799 | 2.809 | 10,496,737 | -0.02(-0.70%) |
Feb 27, 2024 | 2.809 | 2.868 | 2.799 | 2.829 | 18,969,118 | +0.06(+2.16%) |
Feb 26, 2024 | 2.759 | 2.779 | 2.749 | 2.769 | 10,023,116 | +0.00(+0.00%) |
Feb 23, 2024 | 2.789 | 2.809 | 2.759 | 2.769 | 20,678,634 | -0.05(-1.77%) |
Feb 22, 2024 | 2.839 | 2.859 | 2.799 | 2.819 | 18,198,176 | +0.01(+0.35%) |
Feb 21, 2024 | 2.819 | 2.819 | 2.789 | 2.809 | 13,626,685 | -0.02(-0.70%) |
Feb 20, 2024 | 2.819 | 2.849 | 2.799 | 2.829 | 22,449,206 | +0.11(+4.03%) |
Feb 16, 2024 | 2.709 | 2.729 | 2.683 | 2.719 | 12,716,722 | +0.01(+0.37%) |
Feb 15, 2024 | 2.689 | 2.729 | 2.689 | 2.709 | 19,487,198 | +0.04(+1.49%) |
Feb 14, 2024 | 2.719 | 2.739 | 2.649 | 2.669 | 26,495,928 | -0.02(-0.74%) |
Feb 13, 2024 | 2.679 | 2.689 | 2.639 | 2.689 | 11,534,745 | -0.05(-1.82%) |
Feb 12, 2024 | 2.729 | 2.769 | 2.719 | 2.739 | 10,902,789 | +0.02(+0.73%) |
Feb 09, 2024 | 2.689 | 2.729 | 2.639 | 2.719 | 39,451,892 | +0.00(+0.00%) |
Feb 08, 2024 | 2.819 | 2.824 | 2.679 | 2.719 | 32,889,312 | -0.10(-3.53%) |
Feb 07, 2024 | 2.908 | 2.943 | 2.789 | 2.819 | 73,995,952 | -0.52(-15.52%) |
Feb 06, 2024 | 3.257 | 3.347 | 3.247 | 3.337 | 25,585,008 | +0.22(+7.03%) |
Feb 05, 2024 | 3.088 | 3.143 | 3.063 | 3.117 | 9,617,505 | +0.02(+0.64%) |
Feb 02, 2024 | 3.048 | 3.098 | 3.028 | 3.098 | 13,831,469 | -0.02(-0.52%) |