Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.280 | 2.370 | 2.200 | 2.350 | 250,229 | +0.02(+0.86%) |
Apr 24, 2024 | 2.350 | 2.365 | 2.260 | 2.330 | 200,062 | -0.01(-0.43%) |
Apr 23, 2024 | 2.390 | 2.540 | 2.320 | 2.340 | 301,577 | -0.05(-2.09%) |
Apr 22, 2024 | 2.430 | 2.505 | 2.380 | 2.390 | 193,038 | -0.01(-0.42%) |
Apr 19, 2024 | 2.400 | 2.450 | 2.341 | 2.400 | 401,872 | -0.02(-0.83%) |
Apr 18, 2024 | 2.570 | 2.570 | 2.390 | 2.420 | 364,181 | -0.14(-5.28%) |
Apr 17, 2024 | 2.390 | 2.620 | 2.390 | 2.555 | 387,441 | +0.15(+6.02%) |
Apr 16, 2024 | 2.450 | 2.450 | 2.260 | 2.410 | 448,455 | -0.10(-4.17%) |
Apr 15, 2024 | 2.690 | 2.690 | 2.510 | 2.515 | 226,166 | -0.16(-5.98%) |
Apr 12, 2024 | 2.940 | 2.950 | 2.660 | 2.675 | 252,994 | -0.29(-9.63%) |
Apr 11, 2024 | 3.000 | 3.000 | 2.900 | 2.960 | 191,408 | -0.05(-1.66%) |
Apr 10, 2024 | 3.010 | 3.015 | 2.900 | 3.010 | 379,951 | -0.01(-0.33%) |
Apr 09, 2024 | 3.150 | 3.160 | 2.980 | 3.020 | 362,229 | -0.07(-2.27%) |
Apr 08, 2024 | 3.040 | 3.230 | 2.950 | 3.090 | 477,544 | +0.14(+4.75%) |
Apr 05, 2024 | 3.030 | 3.080 | 2.930 | 2.950 | 223,890 | -0.07(-2.32%) |
Apr 04, 2024 | 2.900 | 3.090 | 2.900 | 3.020 | 538,255 | +0.14(+4.68%) |
Apr 03, 2024 | 3.010 | 3.010 | 2.850 | 2.885 | 260,544 | -0.12(-4.15%) |
Apr 02, 2024 | 3.240 | 3.270 | 2.720 | 3.010 | 707,510 | -0.19(-5.94%) |
Apr 01, 2024 | 3.630 | 3.630 | 3.160 | 3.200 | 507,656 | -0.45(-12.33%) |
Mar 28, 2024 | 3.600 | 3.770 | 3.593 | 3.650 | 275,219 | +0.10(+2.82%) |
Mar 27, 2024 | 3.410 | 3.580 | 3.330 | 3.550 | 180,384 | +0.16(+4.72%) |
Mar 26, 2024 | 3.480 | 3.570 | 3.370 | 3.390 | 207,024 | -0.02(-0.59%) |
Mar 25, 2024 | 3.390 | 3.600 | 3.375 | 3.410 | 273,548 | +0.01(+0.29%) |
Mar 22, 2024 | 3.570 | 3.580 | 3.360 | 3.400 | 161,801 | -0.17(-4.76%) |
Mar 21, 2024 | 3.510 | 3.730 | 3.510 | 3.570 | 213,641 | +0.08(+2.29%) |
Mar 20, 2024 | 3.410 | 3.540 | 3.350 | 3.490 | 240,133 | +0.06(+1.75%) |
Mar 19, 2024 | 3.520 | 3.570 | 3.350 | 3.430 | 202,524 | -0.09(-2.56%) |
Mar 18, 2024 | 3.670 | 3.670 | 3.450 | 3.520 | 354,847 | -0.10(-2.76%) |
Mar 15, 2024 | 3.560 | 3.700 | 3.560 | 3.620 | 306,602 | +0.09(+2.55%) |
Mar 14, 2024 | 3.910 | 3.910 | 3.510 | 3.530 | 414,986 | -0.38(-9.72%) |
Mar 13, 2024 | 3.910 | 4.030 | 3.870 | 3.910 | 170,692 | +0.00(+0.00%) |
Mar 12, 2024 | 4.090 | 4.095 | 3.870 | 3.910 | 296,386 | -0.14(-3.46%) |
Mar 11, 2024 | 4.130 | 4.210 | 4.020 | 4.050 | 255,971 | -0.06(-1.46%) |
Mar 08, 2024 | 4.370 | 4.440 | 4.090 | 4.110 | 436,638 | -0.22(-5.08%) |
Mar 07, 2024 | 4.050 | 4.390 | 4.030 | 4.330 | 513,367 | +0.28(+6.91%) |
Mar 06, 2024 | 3.920 | 4.109 | 3.830 | 4.050 | 291,766 | +0.21(+5.47%) |
Mar 05, 2024 | 4.100 | 4.120 | 3.790 | 3.840 | 412,249 | -0.30(-7.25%) |
Mar 04, 2024 | 4.370 | 4.389 | 4.020 | 4.140 | 356,589 | -0.16(-3.72%) |
Mar 01, 2024 | 4.160 | 4.460 | 4.070 | 4.300 | 635,417 | +0.19(+4.62%) |
Feb 29, 2024 | 4.050 | 4.250 | 4.010 | 4.110 | 431,299 | +0.03(+0.74%) |
Feb 28, 2024 | 4.230 | 4.250 | 4.070 | 4.080 | 407,688 | -0.14(-3.32%) |
Feb 27, 2024 | 3.980 | 4.240 | 3.980 | 4.220 | 657,281 | +0.24(+6.03%) |
Feb 26, 2024 | 3.720 | 4.000 | 3.690 | 3.980 | 426,567 | +0.29(+7.86%) |
Feb 23, 2024 | 3.590 | 3.800 | 3.550 | 3.690 | 399,945 | +0.10(+2.93%) |
Feb 22, 2024 | 3.630 | 3.760 | 3.580 | 3.585 | 576,300 | -0.02(-0.69%) |
Feb 21, 2024 | 3.840 | 3.890 | 3.585 | 3.610 | 405,795 | -0.28(-7.20%) |
Feb 20, 2024 | 4.260 | 4.270 | 3.830 | 3.890 | 715,768 | -0.40(-9.32%) |
Feb 16, 2024 | 4.220 | 4.300 | 4.010 | 4.290 | 747,699 | +0.04(+0.94%) |
Feb 15, 2024 | 3.940 | 4.280 | 3.880 | 4.250 | 849,767 | +0.25(+6.25%) |
Feb 14, 2024 | 3.900 | 4.010 | 3.771 | 4.000 | 460,157 | +0.16(+4.17%) |
Feb 13, 2024 | 3.900 | 4.050 | 3.780 | 3.840 | 683,255 | -0.22(-5.42%) |
Feb 12, 2024 | 3.920 | 4.210 | 3.920 | 4.060 | 637,803 | +0.20(+5.18%) |
Feb 09, 2024 | 3.650 | 3.920 | 3.640 | 3.860 | 662,069 | +0.26(+7.22%) |
Feb 08, 2024 | 3.610 | 3.720 | 3.550 | 3.600 | 598,020 | +0.01(+0.28%) |
Feb 07, 2024 | 3.660 | 3.710 | 3.500 | 3.590 | 406,228 | -0.09(-2.45%) |
Feb 06, 2024 | 3.380 | 3.700 | 3.380 | 3.680 | 638,117 | +0.27(+7.92%) |
Feb 05, 2024 | 3.480 | 3.530 | 3.330 | 3.410 | 411,175 | -0.07(-2.01%) |
Feb 02, 2024 | 3.330 | 3.500 | 3.320 | 3.480 | 444,742 | +0.16(+4.82%) |