Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.750 | 2.920 | 2.750 | 2.840 | 67,393 | +0.00(+0.00%) |
Apr 24, 2024 | 2.850 | 2.960 | 2.780 | 2.840 | 86,773 | +0.05(+1.79%) |
Apr 23, 2024 | 2.770 | 2.900 | 2.750 | 2.790 | 98,171 | +0.06(+2.20%) |
Apr 22, 2024 | 2.760 | 2.820 | 2.610 | 2.730 | 175,348 | -0.09(-3.19%) |
Apr 19, 2024 | 2.690 | 2.900 | 2.690 | 2.820 | 150,431 | +0.10(+3.68%) |
Apr 18, 2024 | 2.870 | 2.920 | 2.720 | 2.720 | 102,002 | -0.15(-5.23%) |
Apr 17, 2024 | 3.120 | 3.120 | 2.840 | 2.870 | 182,453 | -0.13(-4.33%) |
Apr 16, 2024 | 2.890 | 3.060 | 2.790 | 3.000 | 281,034 | +0.31(+11.52%) |
Apr 15, 2024 | 3.240 | 3.279 | 2.670 | 2.690 | 485,698 | -0.55(-16.98%) |
Apr 12, 2024 | 3.420 | 3.420 | 3.203 | 3.240 | 225,321 | -0.23(-6.63%) |
Apr 11, 2024 | 3.390 | 3.510 | 3.300 | 3.470 | 131,788 | +0.08(+2.36%) |
Apr 10, 2024 | 3.300 | 3.450 | 3.260 | 3.390 | 167,179 | -0.03(-0.88%) |
Apr 09, 2024 | 3.590 | 3.736 | 3.410 | 3.420 | 185,143 | -0.17(-4.74%) |
Apr 08, 2024 | 3.770 | 3.809 | 3.550 | 3.590 | 209,930 | -0.16(-4.27%) |
Apr 05, 2024 | 3.900 | 4.090 | 3.680 | 3.750 | 300,686 | -0.03(-0.79%) |
Apr 04, 2024 | 3.780 | 4.200 | 3.707 | 3.780 | 537,438 | +0.10(+2.72%) |
Apr 03, 2024 | 3.670 | 3.730 | 3.550 | 3.680 | 93,350 | +0.02(+0.55%) |
Apr 02, 2024 | 3.630 | 3.680 | 3.500 | 3.660 | 126,863 | -0.14(-3.68%) |
Apr 01, 2024 | 3.750 | 3.800 | 3.544 | 3.800 | 295,903 | +0.13(+3.54%) |
Mar 28, 2024 | 3.460 | 3.685 | 3.440 | 3.670 | 228,541 | +0.23(+6.69%) |
Mar 27, 2024 | 3.410 | 3.470 | 3.300 | 3.440 | 129,583 | +0.08(+2.38%) |
Mar 26, 2024 | 3.480 | 3.540 | 3.350 | 3.360 | 181,157 | -0.05(-1.47%) |
Mar 25, 2024 | 3.570 | 3.690 | 3.380 | 3.410 | 226,773 | -0.16(-4.48%) |
Mar 22, 2024 | 3.820 | 3.860 | 3.570 | 3.570 | 278,921 | -0.30(-7.75%) |
Mar 21, 2024 | 4.020 | 4.060 | 3.820 | 3.870 | 244,079 | -0.10(-2.52%) |
Mar 20, 2024 | 3.860 | 4.090 | 3.770 | 3.970 | 271,043 | +0.11(+2.85%) |
Mar 19, 2024 | 3.950 | 4.100 | 3.710 | 3.860 | 444,144 | -0.18(-4.46%) |
Mar 18, 2024 | 3.990 | 4.290 | 3.747 | 4.040 | 577,877 | -0.02(-0.49%) |
Mar 15, 2024 | 3.490 | 4.140 | 3.440 | 4.060 | 963,856 | +0.55(+15.67%) |
Mar 14, 2024 | 3.920 | 3.990 | 3.420 | 3.510 | 708,429 | -0.24(-6.40%) |
Mar 13, 2024 | 3.390 | 3.800 | 3.320 | 3.750 | 1,136,111 | +0.50(+15.38%) |
Mar 12, 2024 | 3.180 | 3.350 | 3.180 | 3.250 | 322,380 | +0.05(+1.56%) |
Mar 11, 2024 | 3.540 | 3.605 | 3.170 | 3.200 | 431,501 | -0.34(-9.60%) |
Mar 08, 2024 | 3.780 | 4.238 | 3.480 | 3.540 | 995,697 | -0.16(-4.32%) |
Mar 07, 2024 | 3.900 | 3.900 | 3.650 | 3.700 | 469,733 | -0.12(-3.14%) |
Mar 06, 2024 | 3.630 | 4.050 | 3.420 | 3.820 | 860,833 | +0.34(+9.77%) |
Mar 05, 2024 | 3.790 | 3.790 | 3.375 | 3.480 | 645,318 | -0.37(-9.61%) |
Mar 04, 2024 | 3.500 | 4.040 | 3.450 | 3.850 | 1,857,446 | +0.51(+15.27%) |
Mar 01, 2024 | 3.500 | 3.590 | 3.200 | 3.340 | 503,237 | -0.23(-6.44%) |
Feb 29, 2024 | 3.410 | 3.650 | 3.250 | 3.570 | 1,120,280 | +0.29(+8.84%) |
Feb 28, 2024 | 3.760 | 3.760 | 3.140 | 3.280 | 1,114,305 | -0.50(-13.23%) |
Feb 27, 2024 | 3.180 | 3.940 | 3.100 | 3.780 | 3,312,278 | +0.80(+26.85%) |
Feb 26, 2024 | 2.610 | 3.062 | 2.580 | 2.980 | 861,590 | +0.44(+17.32%) |
Feb 23, 2024 | 2.630 | 2.740 | 2.440 | 2.540 | 229,370 | -0.12(-4.51%) |
Feb 22, 2024 | 2.900 | 2.910 | 2.620 | 2.660 | 357,152 | -0.01(-0.37%) |
Feb 21, 2024 | 2.600 | 2.740 | 2.520 | 2.670 | 326,770 | +0.09(+3.49%) |
Feb 20, 2024 | 3.120 | 3.199 | 2.350 | 2.580 | 970,723 | -0.60(-18.87%) |
Feb 16, 2024 | 3.410 | 3.425 | 3.100 | 3.180 | 567,196 | -0.31(-8.88%) |
Feb 15, 2024 | 3.120 | 3.680 | 3.040 | 3.490 | 1,844,186 | +0.56(+19.11%) |
Feb 14, 2024 | 2.660 | 2.990 | 2.580 | 2.930 | 278,212 | +0.36(+14.01%) |
Feb 13, 2024 | 2.750 | 2.750 | 2.540 | 2.570 | 198,413 | -0.25(-8.87%) |
Feb 12, 2024 | 2.770 | 3.010 | 2.750 | 2.820 | 311,452 | +0.02(+0.71%) |
Feb 09, 2024 | 2.590 | 2.899 | 2.590 | 2.800 | 387,589 | +0.23(+8.95%) |
Feb 08, 2024 | 2.510 | 2.669 | 2.480 | 2.570 | 145,650 | +0.09(+3.63%) |
Feb 07, 2024 | 2.590 | 2.590 | 2.420 | 2.480 | 111,024 | -0.07(-2.75%) |
Feb 06, 2024 | 2.420 | 2.620 | 2.400 | 2.550 | 131,252 | +0.18(+7.59%) |
Feb 05, 2024 | 2.650 | 2.650 | 2.270 | 2.370 | 217,229 | -0.22(-8.49%) |
Feb 02, 2024 | 2.440 | 2.590 | 2.400 | 2.590 | 62,627 | +0.13(+5.28%) |