Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.910 | 2.975 | 2.810 | 2.900 | 617,946 | +0.07(+2.47%) |
Apr 23, 2024 | 2.780 | 2.890 | 2.780 | 2.830 | 763,625 | +0.09(+3.28%) |
Apr 22, 2024 | 2.710 | 2.820 | 2.635 | 2.740 | 677,575 | +0.09(+3.40%) |
Apr 19, 2024 | 2.610 | 2.680 | 2.590 | 2.650 | 555,190 | -0.01(-0.38%) |
Apr 18, 2024 | 2.610 | 2.695 | 2.580 | 2.660 | 888,080 | +0.05(+1.92%) |
Apr 17, 2024 | 2.680 | 2.755 | 2.610 | 2.610 | 812,975 | +0.02(+0.77%) |
Apr 16, 2024 | 2.530 | 2.615 | 2.505 | 2.590 | 917,879 | +0.00(+0.00%) |
Apr 15, 2024 | 2.680 | 2.690 | 2.510 | 2.590 | 1,050,948 | -0.11(-4.07%) |
Apr 12, 2024 | 2.850 | 2.850 | 2.655 | 2.700 | 1,102,196 | -0.23(-7.85%) |
Apr 11, 2024 | 3.010 | 3.015 | 2.890 | 2.930 | 597,941 | +0.01(+0.34%) |
Apr 10, 2024 | 2.940 | 3.015 | 2.860 | 2.920 | 729,905 | -0.08(-2.67%) |
Apr 09, 2024 | 2.950 | 3.060 | 2.950 | 3.000 | 492,240 | +0.03(+1.01%) |
Apr 08, 2024 | 3.090 | 3.100 | 2.960 | 2.970 | 709,728 | -0.11(-3.57%) |
Apr 05, 2024 | 3.050 | 3.135 | 3.030 | 3.080 | 634,970 | +0.00(+0.00%) |
Apr 04, 2024 | 3.230 | 3.250 | 3.060 | 3.080 | 702,494 | -0.11(-3.45%) |
Apr 03, 2024 | 3.100 | 3.190 | 3.010 | 3.190 | 770,295 | +0.00(+0.00%) |
Apr 02, 2024 | 3.150 | 3.250 | 3.060 | 3.190 | 825,512 | +0.04(+1.27%) |
Apr 01, 2024 | 3.110 | 3.199 | 3.015 | 3.150 | 1,126,373 | +0.11(+3.62%) |
Mar 28, 2024 | 3.080 | 3.155 | 2.980 | 3.040 | 1,691,978 | +0.11(+3.75%) |
Mar 27, 2024 | 2.960 | 3.010 | 2.860 | 2.930 | 1,336,125 | -0.07(-2.33%) |
Mar 26, 2024 | 3.140 | 3.140 | 2.970 | 3.000 | 1,448,121 | -0.06(-1.96%) |
Mar 25, 2024 | 3.250 | 3.280 | 3.060 | 3.060 | 1,760,905 | -0.22(-6.71%) |
Mar 22, 2024 | 3.510 | 3.510 | 3.200 | 3.280 | 2,208,837 | -0.35(-9.64%) |
Mar 21, 2024 | 3.820 | 3.840 | 3.540 | 3.630 | 2,577,295 | -0.11(-2.94%) |
Mar 20, 2024 | 3.410 | 3.870 | 3.400 | 3.740 | 5,224,488 | +0.52(+16.15%) |
Mar 19, 2024 | 3.300 | 3.300 | 3.060 | 3.220 | 1,740,665 | -0.15(-4.45%) |
Mar 18, 2024 | 3.300 | 3.460 | 3.250 | 3.370 | 1,771,431 | +0.30(+9.77%) |
Mar 15, 2024 | 3.150 | 3.220 | 3.070 | 3.070 | 1,039,564 | -0.09(-2.85%) |
Mar 14, 2024 | 3.240 | 3.250 | 3.110 | 3.160 | 1,401,570 | -0.17(-5.11%) |
Mar 13, 2024 | 3.480 | 3.630 | 3.330 | 3.330 | 1,455,540 | -0.16(-4.58%) |
Mar 12, 2024 | 3.530 | 3.550 | 3.360 | 3.490 | 2,182,141 | +0.03(+0.87%) |
Mar 11, 2024 | 3.010 | 3.630 | 3.010 | 3.460 | 6,544,668 | +0.77(+28.62%) |
Mar 08, 2024 | 2.630 | 2.740 | 2.630 | 2.690 | 1,148,555 | +0.11(+4.26%) |
Mar 07, 2024 | 2.530 | 2.620 | 2.520 | 2.580 | 762,509 | -0.07(-2.64%) |
Mar 06, 2024 | 2.610 | 2.790 | 2.581 | 2.650 | 1,839,268 | +0.16(+6.43%) |
Mar 05, 2024 | 2.720 | 2.735 | 2.340 | 2.490 | 4,206,912 | -0.29(-10.43%) |
Mar 04, 2024 | 2.830 | 2.855 | 2.770 | 2.780 | 812,426 | -0.08(-2.80%) |
Mar 01, 2024 | 2.940 | 2.960 | 2.850 | 2.860 | 1,065,558 | -0.01(-0.35%) |
Feb 29, 2024 | 2.980 | 3.000 | 2.870 | 2.870 | 1,285,757 | -0.06(-2.05%) |
Feb 28, 2024 | 3.090 | 3.090 | 2.855 | 2.930 | 1,217,514 | -0.30(-9.29%) |
Feb 27, 2024 | 3.250 | 3.430 | 3.210 | 3.230 | 1,126,776 | +0.11(+3.53%) |
Feb 26, 2024 | 3.060 | 3.255 | 3.050 | 3.120 | 876,870 | +0.07(+2.30%) |
Feb 23, 2024 | 3.120 | 3.170 | 2.960 | 3.050 | 1,030,719 | +0.10(+3.39%) |
Feb 22, 2024 | 2.900 | 3.010 | 2.851 | 2.950 | 1,332,211 | +0.19(+6.88%) |
Feb 21, 2024 | 2.680 | 2.930 | 2.680 | 2.760 | 1,116,450 | +0.10(+3.76%) |
Feb 20, 2024 | 2.780 | 2.790 | 2.640 | 2.660 | 459,796 | -0.15(-5.34%) |
Feb 16, 2024 | 2.870 | 2.930 | 2.800 | 2.810 | 659,771 | +0.05(+1.81%) |
Feb 15, 2024 | 2.720 | 2.820 | 2.705 | 2.760 | 658,515 | +0.07(+2.60%) |
Feb 14, 2024 | 2.680 | 2.725 | 2.625 | 2.690 | 919,153 | +0.05(+1.89%) |
Feb 13, 2024 | 2.660 | 2.690 | 2.590 | 2.640 | 1,150,715 | -0.12(-4.35%) |
Feb 12, 2024 | 2.680 | 2.840 | 2.660 | 2.760 | 543,292 | +0.09(+3.37%) |
Feb 09, 2024 | 2.660 | 2.700 | 2.640 | 2.670 | 287,897 | +0.04(+1.52%) |
Feb 08, 2024 | 2.610 | 2.710 | 2.610 | 2.630 | 490,181 | -0.01(-0.38%) |
Feb 07, 2024 | 2.670 | 2.680 | 2.610 | 2.640 | 844,704 | -0.11(-4.00%) |
Feb 06, 2024 | 2.620 | 2.830 | 2.610 | 2.750 | 1,438,105 | +0.27(+10.89%) |
Feb 05, 2024 | 2.570 | 2.570 | 2.460 | 2.480 | 1,112,803 | -0.10(-3.88%) |
Feb 02, 2024 | 2.530 | 2.590 | 2.470 | 2.580 | 984,361 | -0.02(-0.77%) |