Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.010 | 3.075 | 2.870 | 2.910 | 272,035 | -0.14(-4.59%) |
Apr 29, 2024 | 2.720 | 3.120 | 2.720 | 3.050 | 533,826 | +0.39(+14.66%) |
Apr 26, 2024 | 2.670 | 2.735 | 2.620 | 2.660 | 513,816 | +0.01(+0.38%) |
Apr 25, 2024 | 2.720 | 2.740 | 2.640 | 2.650 | 281,863 | -0.15(-5.36%) |
Apr 24, 2024 | 2.910 | 2.910 | 2.750 | 2.800 | 213,703 | -0.10(-3.45%) |
Apr 23, 2024 | 2.880 | 3.030 | 2.880 | 2.900 | 192,442 | +0.04(+1.40%) |
Apr 22, 2024 | 2.880 | 2.900 | 2.780 | 2.860 | 204,345 | +0.03(+1.06%) |
Apr 19, 2024 | 2.770 | 2.870 | 2.710 | 2.830 | 466,298 | +0.03(+1.07%) |
Apr 18, 2024 | 2.790 | 2.895 | 2.710 | 2.800 | 616,047 | +0.04(+1.45%) |
Apr 17, 2024 | 2.780 | 2.845 | 2.730 | 2.760 | 417,195 | +0.03(+1.10%) |
Apr 16, 2024 | 2.730 | 2.765 | 2.570 | 2.730 | 317,068 | +0.04(+1.49%) |
Apr 15, 2024 | 2.830 | 2.860 | 2.620 | 2.690 | 491,217 | -0.18(-6.27%) |
Apr 12, 2024 | 3.100 | 3.130 | 2.830 | 2.870 | 375,485 | -0.24(-7.72%) |
Apr 11, 2024 | 3.120 | 3.190 | 3.060 | 3.110 | 388,880 | -0.02(-0.64%) |
Apr 10, 2024 | 3.110 | 3.200 | 3.060 | 3.130 | 324,054 | -0.10(-3.10%) |
Apr 09, 2024 | 3.200 | 3.307 | 3.170 | 3.230 | 291,487 | +0.02(+0.62%) |
Apr 08, 2024 | 3.230 | 3.260 | 3.150 | 3.210 | 168,653 | +0.02(+0.63%) |
Apr 05, 2024 | 3.200 | 3.240 | 3.110 | 3.190 | 339,429 | -0.02(-0.62%) |
Apr 04, 2024 | 3.400 | 3.430 | 3.165 | 3.210 | 396,673 | -0.13(-3.89%) |
Apr 03, 2024 | 3.330 | 3.365 | 3.209 | 3.340 | 336,303 | +0.01(+0.30%) |
Apr 02, 2024 | 3.400 | 3.485 | 3.310 | 3.330 | 380,179 | -0.15(-4.45%) |
Apr 01, 2024 | 3.490 | 3.535 | 3.440 | 3.485 | 336,901 | -0.01(-0.14%) |
Mar 28, 2024 | 3.540 | 3.719 | 3.450 | 3.490 | 447,898 | -0.02(-0.57%) |
Mar 27, 2024 | 3.460 | 3.560 | 3.450 | 3.510 | 497,241 | +0.06(+1.74%) |
Mar 26, 2024 | 3.510 | 3.590 | 3.450 | 3.450 | 337,252 | +0.00(+0.00%) |
Mar 25, 2024 | 3.570 | 3.570 | 3.405 | 3.450 | 350,116 | +0.00(+0.00%) |
Mar 22, 2024 | 3.450 | 3.560 | 3.400 | 3.450 | 331,753 | -0.04(-1.15%) |
Mar 21, 2024 | 3.540 | 3.670 | 3.480 | 3.490 | 424,181 | +0.00(+0.00%) |
Mar 20, 2024 | 3.270 | 3.605 | 3.170 | 3.490 | 628,070 | +0.22(+6.73%) |
Mar 19, 2024 | 3.220 | 3.365 | 3.120 | 3.270 | 621,942 | +0.02(+0.62%) |
Mar 18, 2024 | 3.330 | 3.360 | 3.035 | 3.250 | 935,723 | -0.08(-2.40%) |
Mar 15, 2024 | 3.180 | 3.340 | 3.170 | 3.330 | 511,258 | +0.13(+4.06%) |
Mar 14, 2024 | 3.380 | 3.650 | 3.170 | 3.200 | 553,369 | -0.18(-5.33%) |
Mar 13, 2024 | 3.440 | 3.640 | 3.340 | 3.380 | 563,358 | -0.09(-2.59%) |
Mar 12, 2024 | 3.620 | 3.650 | 3.425 | 3.470 | 423,898 | -0.14(-3.88%) |
Mar 11, 2024 | 3.460 | 3.849 | 3.460 | 3.610 | 582,945 | +0.14(+4.03%) |
Mar 08, 2024 | 3.750 | 3.837 | 3.380 | 3.470 | 959,759 | -0.19(-5.19%) |
Mar 07, 2024 | 3.710 | 3.830 | 3.605 | 3.660 | 484,230 | +0.02(+0.55%) |
Mar 06, 2024 | 3.800 | 3.910 | 3.540 | 3.640 | 765,903 | -0.12(-3.19%) |
Mar 05, 2024 | 4.200 | 4.250 | 3.720 | 3.760 | 824,915 | -0.45(-10.58%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.200 | 4.205 | 705,725 | -0.41(-8.79%) |
Mar 01, 2024 | 4.700 | 4.700 | 4.170 | 4.610 | 1,628,229 | -0.04(-0.86%) |
Feb 29, 2024 | 3.930 | 4.910 | 3.870 | 4.650 | 2,378,615 | +0.93(+25.00%) |
Feb 28, 2024 | 4.180 | 4.180 | 3.570 | 3.720 | 1,298,331 | -0.43(-10.36%) |
Feb 27, 2024 | 3.410 | 4.430 | 3.240 | 4.150 | 2,888,845 | +0.95(+29.69%) |
Feb 26, 2024 | 3.010 | 3.220 | 3.010 | 3.200 | 830,154 | +0.17(+5.61%) |
Feb 23, 2024 | 2.900 | 3.160 | 2.880 | 3.030 | 444,685 | +0.16(+5.57%) |
Feb 22, 2024 | 2.820 | 2.920 | 2.820 | 2.870 | 358,882 | +0.02(+0.70%) |
Feb 21, 2024 | 2.830 | 2.950 | 2.800 | 2.850 | 301,913 | -0.04(-1.38%) |
Feb 20, 2024 | 3.140 | 3.200 | 2.880 | 2.890 | 603,971 | -0.29(-9.12%) |
Feb 16, 2024 | 3.200 | 3.230 | 3.060 | 3.180 | 440,313 | -0.06(-1.85%) |
Feb 15, 2024 | 2.870 | 3.250 | 2.870 | 3.240 | 620,874 | +0.42(+14.89%) |
Feb 14, 2024 | 2.820 | 2.879 | 2.691 | 2.820 | 517,152 | +0.10(+3.87%) |
Feb 13, 2024 | 2.890 | 2.980 | 2.670 | 2.715 | 442,476 | -0.41(-12.98%) |
Feb 12, 2024 | 3.000 | 3.140 | 2.990 | 3.120 | 574,218 | +0.12(+4.00%) |
Feb 09, 2024 | 2.950 | 3.040 | 2.905 | 3.000 | 438,293 | +0.08(+2.74%) |
Feb 08, 2024 | 2.790 | 2.930 | 2.790 | 2.920 | 310,120 | +0.14(+5.04%) |
Feb 07, 2024 | 2.850 | 2.870 | 2.754 | 2.780 | 324,923 | -0.09(-3.14%) |
Feb 06, 2024 | 2.610 | 2.880 | 2.530 | 2.870 | 563,418 | +0.28(+10.81%) |
Feb 05, 2024 | 2.670 | 2.720 | 2.580 | 2.590 | 572,015 | -0.13(-4.78%) |
Feb 02, 2024 | 2.680 | 2.755 | 2.572 | 2.720 | 525,138 | -0.04(-1.45%) |