Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.060 | 3.170 | 3.010 | 3.070 | 2,671,125 | +0.02(+0.66%) |
Apr 23, 2024 | 2.940 | 3.080 | 2.900 | 3.050 | 2,568,093 | +0.11(+3.74%) |
Apr 22, 2024 | 2.760 | 2.940 | 2.690 | 2.940 | 2,628,660 | +0.23(+8.49%) |
Apr 19, 2024 | 2.620 | 2.720 | 2.581 | 2.710 | 1,881,178 | +0.11(+4.23%) |
Apr 18, 2024 | 2.630 | 2.677 | 2.561 | 2.600 | 1,832,453 | +0.00(+0.00%) |
Apr 17, 2024 | 2.650 | 2.730 | 2.560 | 2.600 | 1,849,937 | -0.06(-2.26%) |
Apr 16, 2024 | 2.660 | 2.695 | 2.535 | 2.660 | 4,484,854 | -0.01(-0.56%) |
Apr 15, 2024 | 2.860 | 2.875 | 2.650 | 2.675 | 3,083,866 | -0.18(-6.14%) |
Apr 12, 2024 | 2.970 | 2.980 | 2.790 | 2.850 | 1,811,349 | -0.15(-5.00%) |
Apr 11, 2024 | 3.060 | 3.065 | 2.930 | 3.000 | 1,371,517 | -0.04(-1.32%) |
Apr 10, 2024 | 3.000 | 3.050 | 2.950 | 3.040 | 1,422,992 | -0.02(-0.65%) |
Apr 09, 2024 | 3.110 | 3.180 | 3.030 | 3.060 | 1,861,837 | -0.11(-3.47%) |
Apr 08, 2024 | 3.300 | 3.350 | 3.130 | 3.170 | 1,955,198 | -0.01(-0.31%) |
Apr 05, 2024 | 3.150 | 3.210 | 3.110 | 3.180 | 1,422,635 | -0.02(-0.63%) |
Apr 04, 2024 | 3.170 | 3.310 | 3.170 | 3.200 | 2,252,464 | -0.01(-0.31%) |
Apr 03, 2024 | 3.200 | 3.260 | 3.160 | 3.210 | 1,519,346 | +0.01(+0.31%) |
Apr 02, 2024 | 3.210 | 3.255 | 3.120 | 3.200 | 2,302,297 | -0.15(-4.48%) |
Apr 01, 2024 | 3.330 | 3.410 | 3.280 | 3.350 | 1,919,869 | -0.02(-0.59%) |
Mar 28, 2024 | 3.270 | 3.335 | 3.320 | 3.370 | 4,458,235 | +0.13(+4.01%) |
Mar 27, 2024 | 3.180 | 3.270 | 3.055 | 3.240 | 2,612,643 | +0.09(+2.86%) |
Mar 26, 2024 | 3.200 | 3.230 | 3.090 | 3.150 | 2,300,271 | -0.04(-1.25%) |
Mar 25, 2024 | 3.130 | 3.215 | 3.065 | 3.190 | 3,365,122 | +0.14(+4.59%) |
Mar 22, 2024 | 3.090 | 3.100 | 2.950 | 3.050 | 2,107,958 | -0.07(-2.24%) |
Mar 21, 2024 | 3.280 | 3.280 | 3.115 | 3.120 | 2,577,550 | -0.09(-2.80%) |
Mar 20, 2024 | 2.990 | 3.235 | 2.925 | 3.210 | 3,784,641 | +0.25(+8.45%) |
Mar 19, 2024 | 2.920 | 3.010 | 2.780 | 2.960 | 2,230,387 | -0.01(-0.34%) |
Mar 18, 2024 | 3.100 | 3.100 | 2.945 | 2.970 | 2,086,802 | -0.10(-3.26%) |
Mar 15, 2024 | 2.910 | 3.080 | 2.890 | 3.070 | 4,494,359 | +0.12(+4.07%) |
Mar 14, 2024 | 3.070 | 3.110 | 2.910 | 2.950 | 2,727,549 | -0.18(-5.75%) |
Mar 13, 2024 | 3.120 | 3.220 | 3.080 | 3.130 | 2,676,415 | -0.01(-0.32%) |
Mar 12, 2024 | 3.170 | 3.170 | 3.060 | 3.140 | 2,521,003 | +0.01(+0.32%) |
Mar 11, 2024 | 3.510 | 3.560 | 3.130 | 3.130 | 3,467,530 | -0.30(-8.75%) |
Mar 08, 2024 | 3.390 | 3.650 | 3.350 | 3.430 | 3,058,880 | +0.04(+1.18%) |
Mar 07, 2024 | 3.450 | 3.485 | 3.310 | 3.390 | 1,556,880 | -0.06(-1.74%) |
Mar 06, 2024 | 3.500 | 3.580 | 3.395 | 3.450 | 2,935,367 | +0.05(+1.47%) |
Mar 05, 2024 | 3.490 | 3.655 | 3.320 | 3.400 | 2,108,350 | -0.19(-5.29%) |
Mar 04, 2024 | 3.940 | 3.990 | 3.480 | 3.590 | 3,874,777 | -0.28(-7.24%) |
Mar 01, 2024 | 3.860 | 3.890 | 3.680 | 3.870 | 2,045,240 | +0.06(+1.57%) |
Feb 29, 2024 | 4.100 | 4.160 | 3.670 | 3.810 | 3,881,076 | -0.19(-4.75%) |
Feb 28, 2024 | 4.490 | 4.540 | 4.000 | 4.000 | 7,807,543 | -0.33(-7.62%) |
Feb 27, 2024 | 4.510 | 4.570 | 4.192 | 4.330 | 4,190,860 | +0.06(+1.41%) |
Feb 26, 2024 | 3.810 | 4.330 | 3.810 | 4.270 | 4,247,481 | +0.45(+11.78%) |
Feb 23, 2024 | 4.040 | 4.085 | 3.775 | 3.820 | 1,713,709 | -0.29(-7.06%) |
Feb 22, 2024 | 4.120 | 4.260 | 4.080 | 4.110 | 2,121,973 | +0.03(+0.74%) |
Feb 21, 2024 | 4.000 | 4.165 | 3.992 | 4.080 | 2,138,535 | -0.17(-4.00%) |
Feb 20, 2024 | 4.400 | 4.460 | 4.000 | 4.250 | 3,485,392 | -0.16(-3.63%) |
Feb 16, 2024 | 4.490 | 4.585 | 4.220 | 4.410 | 3,573,749 | -0.05(-1.12%) |
Feb 15, 2024 | 4.450 | 4.500 | 4.175 | 4.460 | 5,866,434 | +0.12(+2.76%) |
Feb 14, 2024 | 3.960 | 4.340 | 3.870 | 4.340 | 7,396,467 | +0.72(+19.89%) |
Feb 13, 2024 | 3.700 | 3.850 | 3.480 | 3.620 | 3,357,174 | -0.24(-6.22%) |
Feb 12, 2024 | 3.610 | 3.950 | 3.610 | 3.860 | 5,926,467 | +0.25(+6.93%) |
Feb 09, 2024 | 3.670 | 3.670 | 3.450 | 3.610 | 4,393,040 | +0.19(+5.56%) |
Feb 08, 2024 | 3.250 | 3.420 | 3.180 | 3.420 | 3,147,396 | +0.31(+9.97%) |
Feb 07, 2024 | 3.100 | 3.140 | 2.975 | 3.110 | 1,560,483 | +0.04(+1.30%) |
Feb 06, 2024 | 3.000 | 3.110 | 2.980 | 3.070 | 1,200,364 | +0.06(+1.99%) |
Feb 05, 2024 | 3.100 | 3.100 | 2.960 | 3.010 | 1,514,946 | -0.11(-3.53%) |
Feb 02, 2024 | 3.160 | 3.220 | 3.050 | 3.120 | 1,423,275 | -0.12(-3.70%) |