Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.610 | 2.725 | 2.600 | 2.600 | 323,871 | -0.12(-4.41%) |
Apr 29, 2024 | 2.770 | 2.805 | 2.680 | 2.720 | 269,888 | -0.03(-1.09%) |
Apr 26, 2024 | 2.680 | 2.840 | 2.650 | 2.750 | 650,965 | +0.16(+6.18%) |
Apr 25, 2024 | 2.490 | 2.680 | 2.490 | 2.590 | 343,420 | -0.07(-2.63%) |
Apr 24, 2024 | 2.590 | 2.680 | 2.570 | 2.660 | 398,277 | +0.11(+4.31%) |
Apr 23, 2024 | 2.440 | 2.590 | 2.410 | 2.550 | 722,617 | +0.11(+4.51%) |
Apr 22, 2024 | 2.310 | 2.450 | 2.268 | 2.440 | 331,789 | +0.12(+5.17%) |
Apr 19, 2024 | 2.350 | 2.370 | 2.260 | 2.320 | 360,718 | -0.06(-2.52%) |
Apr 18, 2024 | 2.390 | 2.520 | 2.365 | 2.380 | 336,818 | +0.03(+1.28%) |
Apr 17, 2024 | 2.390 | 2.410 | 2.340 | 2.350 | 262,792 | -0.03(-1.26%) |
Apr 16, 2024 | 2.350 | 2.420 | 2.340 | 2.380 | 207,862 | +0.00(+0.00%) |
Apr 15, 2024 | 2.430 | 2.470 | 2.370 | 2.380 | 449,743 | +0.01(+0.42%) |
Apr 12, 2024 | 2.480 | 2.537 | 2.370 | 2.370 | 357,960 | -0.17(-6.69%) |
Apr 11, 2024 | 2.470 | 2.610 | 2.470 | 2.540 | 439,286 | +0.07(+2.83%) |
Apr 10, 2024 | 2.480 | 2.550 | 2.430 | 2.470 | 853,574 | -0.01(-0.40%) |
Apr 09, 2024 | 2.340 | 2.499 | 2.340 | 2.480 | 423,016 | +0.18(+7.83%) |
Apr 08, 2024 | 2.320 | 2.405 | 2.300 | 2.300 | 294,422 | -0.03(-1.29%) |
Apr 05, 2024 | 2.300 | 2.350 | 2.290 | 2.330 | 168,253 | +0.03(+1.30%) |
Apr 04, 2024 | 2.370 | 2.395 | 2.290 | 2.300 | 297,318 | -0.02(-0.86%) |
Apr 03, 2024 | 2.230 | 2.355 | 2.230 | 2.320 | 350,395 | +0.06(+2.65%) |
Apr 02, 2024 | 2.290 | 2.330 | 2.250 | 2.260 | 485,672 | -0.07(-3.00%) |
Apr 01, 2024 | 2.360 | 2.370 | 2.270 | 2.330 | 349,575 | +0.03(+1.30%) |
Mar 28, 2024 | 2.360 | 2.410 | 2.285 | 2.300 | 462,981 | -0.02(-0.86%) |
Mar 27, 2024 | 2.230 | 2.380 | 2.230 | 2.320 | 593,319 | +0.04(+1.75%) |
Mar 26, 2024 | 2.230 | 2.330 | 2.230 | 2.280 | 525,807 | -0.01(-0.44%) |
Mar 25, 2024 | 2.320 | 2.370 | 2.230 | 2.290 | 643,740 | -0.01(-0.43%) |
Mar 22, 2024 | 2.350 | 2.370 | 2.260 | 2.300 | 740,900 | -0.10(-4.17%) |
Mar 21, 2024 | 2.560 | 2.680 | 2.334 | 2.400 | 2,419,843 | -0.48(-16.67%) |
Mar 20, 2024 | 2.890 | 2.932 | 2.810 | 2.880 | 624,941 | +0.08(+2.86%) |
Mar 19, 2024 | 2.740 | 2.870 | 2.660 | 2.800 | 508,776 | +0.06(+2.19%) |
Mar 18, 2024 | 2.850 | 2.870 | 2.728 | 2.740 | 400,151 | -0.09(-3.18%) |
Mar 15, 2024 | 2.780 | 2.895 | 2.710 | 2.830 | 600,459 | +0.05(+1.80%) |
Mar 14, 2024 | 2.740 | 2.850 | 2.665 | 2.780 | 721,414 | -0.06(-2.11%) |
Mar 13, 2024 | 2.880 | 3.050 | 2.830 | 2.840 | 1,370,397 | -0.06(-2.07%) |
Mar 12, 2024 | 2.650 | 2.920 | 2.555 | 2.900 | 1,891,896 | +0.35(+13.73%) |
Mar 11, 2024 | 2.470 | 2.670 | 2.460 | 2.550 | 1,064,195 | +0.11(+4.51%) |
Mar 08, 2024 | 2.460 | 2.560 | 2.400 | 2.440 | 254,268 | +0.03(+1.24%) |
Mar 07, 2024 | 2.450 | 2.490 | 2.370 | 2.410 | 359,602 | -0.06(-2.43%) |
Mar 06, 2024 | 2.480 | 2.645 | 2.460 | 2.470 | 725,521 | +0.07(+2.92%) |
Mar 05, 2024 | 2.360 | 2.430 | 2.350 | 2.400 | 346,191 | -0.02(-0.83%) |
Mar 04, 2024 | 2.370 | 2.420 | 2.345 | 2.420 | 556,620 | +0.06(+2.54%) |
Mar 01, 2024 | 2.370 | 2.450 | 2.360 | 2.360 | 584,283 | +0.00(+0.00%) |
Feb 29, 2024 | 2.340 | 2.390 | 2.300 | 2.360 | 472,205 | +0.05(+2.16%) |
Feb 28, 2024 | 2.440 | 2.440 | 2.310 | 2.310 | 500,431 | -0.14(-5.71%) |
Feb 27, 2024 | 2.380 | 2.490 | 2.380 | 2.450 | 442,766 | +0.09(+3.81%) |
Feb 26, 2024 | 2.430 | 2.460 | 2.340 | 2.360 | 356,092 | -0.05(-2.07%) |
Feb 23, 2024 | 2.490 | 2.490 | 2.340 | 2.410 | 531,319 | -0.05(-2.03%) |
Feb 22, 2024 | 2.450 | 2.465 | 2.410 | 2.460 | 304,887 | +0.06(+2.50%) |
Feb 21, 2024 | 2.380 | 2.459 | 2.370 | 2.400 | 338,109 | +0.04(+1.69%) |
Feb 20, 2024 | 2.480 | 2.520 | 2.330 | 2.360 | 461,357 | -0.14(-5.60%) |
Feb 16, 2024 | 2.560 | 2.590 | 2.458 | 2.500 | 613,696 | +0.01(+0.40%) |
Feb 15, 2024 | 2.490 | 2.540 | 2.460 | 2.490 | 236,528 | +0.04(+1.63%) |
Feb 14, 2024 | 2.380 | 2.500 | 2.370 | 2.450 | 535,594 | +0.11(+4.70%) |
Feb 13, 2024 | 2.490 | 2.515 | 2.340 | 2.340 | 594,288 | -0.21(-8.24%) |
Feb 12, 2024 | 2.360 | 2.555 | 2.360 | 2.550 | 739,853 | +0.20(+8.51%) |
Feb 09, 2024 | 2.360 | 2.370 | 2.285 | 2.350 | 415,936 | +0.02(+0.86%) |
Feb 08, 2024 | 2.370 | 2.370 | 2.280 | 2.330 | 687,739 | -0.01(-0.43%) |
Feb 07, 2024 | 2.340 | 2.385 | 2.300 | 2.340 | 978,309 | -0.06(-2.50%) |
Feb 06, 2024 | 2.290 | 2.410 | 2.230 | 2.400 | 1,324,635 | +0.31(+14.83%) |
Feb 05, 2024 | 2.150 | 2.190 | 2.080 | 2.090 | 384,766 | -0.05(-2.34%) |
Feb 02, 2024 | 2.170 | 2.200 | 2.110 | 2.140 | 477,042 | -0.08(-3.60%) |