Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.950 | 2.950 | 2.890 | 2.890 | 135,151 | -0.03(-1.03%) |
Apr 25, 2024 | 2.930 | 2.940 | 2.880 | 2.920 | 68,706 | -0.03(-1.02%) |
Apr 24, 2024 | 2.980 | 3.020 | 2.920 | 2.950 | 90,352 | -0.05(-1.67%) |
Apr 23, 2024 | 3.000 | 3.070 | 2.975 | 3.000 | 247,480 | +0.00(+0.00%) |
Apr 22, 2024 | 3.130 | 3.130 | 2.980 | 3.000 | 250,390 | -0.09(-2.91%) |
Apr 19, 2024 | 3.050 | 3.160 | 3.040 | 3.090 | 117,942 | -0.01(-0.32%) |
Apr 18, 2024 | 3.110 | 3.130 | 3.061 | 3.100 | 50,883 | +0.01(+0.32%) |
Apr 17, 2024 | 3.080 | 3.115 | 3.050 | 3.090 | 21,432 | +0.03(+0.98%) |
Apr 16, 2024 | 3.080 | 3.080 | 3.020 | 3.060 | 102,265 | -0.04(-1.29%) |
Apr 15, 2024 | 3.200 | 3.200 | 3.070 | 3.100 | 37,282 | -0.07(-2.21%) |
Apr 12, 2024 | 3.110 | 3.210 | 3.090 | 3.170 | 39,371 | +0.05(+1.60%) |
Apr 11, 2024 | 3.120 | 3.140 | 3.080 | 3.120 | 24,885 | +0.03(+0.97%) |
Apr 10, 2024 | 3.050 | 3.180 | 3.050 | 3.090 | 117,346 | +0.00(+0.00%) |
Apr 09, 2024 | 3.170 | 3.170 | 3.080 | 3.090 | 44,286 | -0.05(-1.59%) |
Apr 08, 2024 | 3.150 | 3.220 | 3.120 | 3.140 | 40,086 | +0.00(+0.00%) |
Apr 05, 2024 | 3.120 | 3.150 | 3.100 | 3.140 | 28,223 | +0.00(+0.00%) |
Apr 04, 2024 | 3.110 | 3.170 | 3.090 | 3.140 | 14,622 | +0.06(+1.95%) |
Apr 03, 2024 | 3.090 | 3.139 | 3.080 | 3.080 | 42,270 | -0.02(-0.65%) |
Apr 02, 2024 | 3.140 | 3.170 | 3.100 | 3.100 | 45,343 | -0.06(-1.90%) |
Apr 01, 2024 | 3.140 | 3.170 | 3.110 | 3.160 | 24,372 | +0.03(+0.96%) |
Mar 28, 2024 | 3.090 | 3.220 | 3.090 | 3.130 | 98,786 | +0.04(+1.29%) |
Mar 27, 2024 | 3.220 | 3.220 | 3.050 | 3.090 | 199,671 | -0.11(-3.44%) |
Mar 26, 2024 | 3.230 | 3.230 | 3.100 | 3.200 | 56,405 | -0.02(-0.62%) |
Mar 25, 2024 | 3.200 | 3.260 | 3.145 | 3.220 | 47,052 | +0.08(+2.55%) |
Mar 22, 2024 | 3.200 | 3.200 | 3.100 | 3.140 | 43,439 | -0.02(-0.63%) |
Mar 21, 2024 | 3.150 | 3.180 | 3.110 | 3.160 | 124,737 | +0.02(+0.64%) |
Mar 20, 2024 | 3.120 | 3.150 | 3.110 | 3.140 | 35,068 | +0.03(+0.96%) |
Mar 19, 2024 | 3.140 | 3.166 | 3.080 | 3.110 | 56,890 | +0.00(+0.00%) |
Mar 18, 2024 | 3.130 | 3.169 | 3.070 | 3.110 | 86,450 | -0.04(-1.27%) |
Mar 15, 2024 | 3.120 | 3.160 | 3.120 | 3.150 | 27,564 | +0.01(+0.32%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.080 | 3.140 | 26,700 | -0.03(-0.95%) |
Mar 13, 2024 | 3.170 | 3.210 | 3.105 | 3.170 | 30,949 | -0.01(-0.31%) |
Mar 12, 2024 | 3.040 | 3.190 | 3.040 | 3.180 | 31,133 | +0.16(+5.30%) |
Mar 11, 2024 | 3.030 | 3.068 | 3.020 | 3.020 | 56,965 | +0.00(+0.00%) |
Mar 08, 2024 | 3.140 | 3.160 | 3.000 | 3.020 | 103,052 | -0.09(-2.89%) |
Mar 07, 2024 | 3.160 | 3.162 | 3.080 | 3.110 | 39,643 | +0.01(+0.32%) |
Mar 06, 2024 | 3.090 | 3.190 | 3.060 | 3.100 | 47,567 | +0.01(+0.32%) |
Mar 05, 2024 | 3.150 | 3.198 | 3.050 | 3.090 | 77,771 | -0.06(-1.90%) |
Mar 04, 2024 | 3.150 | 3.280 | 3.130 | 3.150 | 97,362 | -0.03(-0.94%) |
Mar 01, 2024 | 3.240 | 3.282 | 3.155 | 3.180 | 24,162 | -0.09(-2.75%) |
Feb 29, 2024 | 3.120 | 3.290 | 3.100 | 3.270 | 64,278 | +0.22(+7.21%) |
Feb 28, 2024 | 3.040 | 3.090 | 3.020 | 3.050 | 56,941 | +0.00(+0.00%) |
Feb 27, 2024 | 3.060 | 3.105 | 3.039 | 3.050 | 45,286 | -0.01(-0.33%) |
Feb 26, 2024 | 3.080 | 3.100 | 3.020 | 3.060 | 43,977 | -0.03(-0.97%) |
Feb 23, 2024 | 3.140 | 3.190 | 3.060 | 3.090 | 55,523 | -0.04(-1.28%) |
Feb 22, 2024 | 3.160 | 3.210 | 3.080 | 3.130 | 34,855 | -0.03(-0.95%) |
Feb 21, 2024 | 3.100 | 3.210 | 3.100 | 3.160 | 27,657 | +0.06(+1.94%) |
Feb 20, 2024 | 3.180 | 3.220 | 3.100 | 3.100 | 23,865 | -0.08(-2.52%) |
Feb 16, 2024 | 3.270 | 3.300 | 3.180 | 3.180 | 71,421 | -0.09(-2.75%) |
Feb 15, 2024 | 3.230 | 3.280 | 3.170 | 3.270 | 23,724 | +0.09(+2.83%) |
Feb 14, 2024 | 3.170 | 3.220 | 3.140 | 3.180 | 56,456 | +0.00(+0.00%) |
Feb 13, 2024 | 3.120 | 3.240 | 3.108 | 3.180 | 60,214 | +0.02(+0.63%) |
Feb 12, 2024 | 3.290 | 3.350 | 3.160 | 3.160 | 78,212 | -0.09(-2.77%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.220 | 3.250 | 78,394 | -0.22(-6.34%) |
Feb 08, 2024 | 3.390 | 3.500 | 3.340 | 3.470 | 72,734 | +0.05(+1.46%) |
Feb 07, 2024 | 3.400 | 3.500 | 3.360 | 3.420 | 178,004 | +0.02(+0.59%) |
Feb 06, 2024 | 3.280 | 3.400 | 3.204 | 3.400 | 126,068 | +0.12(+3.66%) |
Feb 05, 2024 | 3.530 | 3.550 | 3.150 | 3.280 | 153,356 | -0.29(-8.12%) |
Feb 02, 2024 | 3.470 | 3.600 | 3.420 | 3.570 | 76,739 | +0.06(+1.71%) |