Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.110 | 2.140 | 2.070 | 2.120 | 1,617,820 | -0.01(-0.47%) |
Apr 29, 2024 | 2.180 | 2.270 | 2.130 | 2.130 | 797,339 | -0.03(-1.39%) |
Apr 26, 2024 | 2.160 | 2.235 | 2.160 | 2.160 | 554,899 | +0.01(+0.47%) |
Apr 25, 2024 | 2.210 | 2.250 | 2.140 | 2.150 | 878,795 | -0.10(-4.44%) |
Apr 24, 2024 | 2.190 | 2.255 | 2.145 | 2.250 | 1,270,978 | +0.08(+3.69%) |
Apr 23, 2024 | 2.110 | 2.250 | 2.110 | 2.170 | 1,527,265 | +0.05(+2.36%) |
Apr 22, 2024 | 2.140 | 2.190 | 2.060 | 2.120 | 1,367,182 | -0.02(-0.93%) |
Apr 19, 2024 | 2.180 | 2.240 | 2.115 | 2.140 | 1,559,723 | -0.05(-2.28%) |
Apr 18, 2024 | 2.240 | 2.285 | 2.190 | 2.190 | 667,397 | -0.04(-1.79%) |
Apr 17, 2024 | 2.270 | 2.325 | 2.220 | 2.230 | 1,425,323 | -0.01(-0.45%) |
Apr 16, 2024 | 2.240 | 2.320 | 2.195 | 2.240 | 1,392,634 | -0.03(-1.32%) |
Apr 15, 2024 | 2.300 | 2.320 | 2.230 | 2.270 | 1,514,099 | -0.04(-1.73%) |
Apr 12, 2024 | 2.370 | 2.380 | 2.300 | 2.310 | 1,368,990 | -0.10(-4.15%) |
Apr 11, 2024 | 2.370 | 2.460 | 2.335 | 2.410 | 1,204,398 | +0.08(+3.43%) |
Apr 10, 2024 | 2.380 | 2.390 | 2.310 | 2.330 | 1,290,897 | -0.17(-6.80%) |
Apr 09, 2024 | 2.410 | 2.590 | 2.400 | 2.500 | 1,098,028 | +0.11(+4.60%) |
Apr 08, 2024 | 2.250 | 2.518 | 2.250 | 2.390 | 1,320,313 | +0.13(+5.75%) |
Apr 05, 2024 | 2.350 | 2.355 | 2.250 | 2.260 | 1,105,199 | -0.10(-4.24%) |
Apr 04, 2024 | 2.520 | 2.600 | 2.350 | 2.360 | 1,280,256 | -0.11(-4.45%) |
Apr 03, 2024 | 2.470 | 2.510 | 2.400 | 2.470 | 1,515,769 | -0.01(-0.40%) |
Apr 02, 2024 | 2.580 | 2.580 | 2.410 | 2.480 | 1,937,849 | -0.17(-6.42%) |
Apr 01, 2024 | 2.660 | 2.740 | 2.570 | 2.650 | 1,982,658 | +0.01(+0.38%) |
Mar 28, 2024 | 2.440 | 2.640 | 2.630 | 2.640 | 1,653,282 | +0.20(+8.20%) |
Mar 27, 2024 | 2.460 | 2.480 | 2.385 | 2.440 | 1,337,771 | +0.01(+0.41%) |
Mar 26, 2024 | 2.430 | 2.460 | 2.410 | 2.430 | 1,902,909 | +0.04(+1.67%) |
Mar 25, 2024 | 2.420 | 2.550 | 2.380 | 2.390 | 2,094,734 | -0.07(-2.85%) |
Mar 22, 2024 | 2.560 | 2.570 | 2.440 | 2.460 | 2,103,531 | -0.11(-4.28%) |
Mar 21, 2024 | 2.400 | 2.590 | 2.340 | 2.570 | 2,634,696 | +0.17(+7.08%) |
Mar 20, 2024 | 2.280 | 2.435 | 2.210 | 2.400 | 1,562,990 | +0.11(+4.80%) |
Mar 19, 2024 | 2.170 | 2.300 | 2.160 | 2.290 | 2,243,467 | +0.02(+0.88%) |
Mar 18, 2024 | 2.250 | 2.320 | 2.155 | 2.270 | 2,652,525 | +0.02(+0.89%) |
Mar 15, 2024 | 2.240 | 2.291 | 2.210 | 2.250 | 1,796,562 | +0.02(+0.90%) |
Mar 14, 2024 | 2.300 | 2.320 | 2.215 | 2.230 | 1,773,684 | -0.09(-3.88%) |
Mar 13, 2024 | 2.350 | 2.490 | 2.320 | 2.320 | 1,342,043 | -0.02(-0.85%) |
Mar 12, 2024 | 2.390 | 2.450 | 2.300 | 2.340 | 2,852,224 | -0.04(-1.68%) |
Mar 11, 2024 | 2.510 | 2.555 | 2.360 | 2.380 | 1,557,397 | -0.13(-5.18%) |
Mar 08, 2024 | 2.490 | 2.710 | 2.480 | 2.510 | 2,190,148 | +0.05(+2.03%) |
Mar 07, 2024 | 2.410 | 2.520 | 2.350 | 2.460 | 2,856,504 | +0.04(+1.44%) |
Mar 06, 2024 | 2.640 | 2.640 | 2.415 | 2.425 | 3,439,592 | -0.17(-6.37%) |
Mar 05, 2024 | 2.710 | 2.950 | 2.550 | 2.590 | 7,727,053 | -0.69(-21.04%) |
Mar 04, 2024 | 3.260 | 3.385 | 3.230 | 3.280 | 2,988,236 | +0.07(+2.18%) |
Mar 01, 2024 | 3.250 | 3.340 | 3.190 | 3.210 | 1,313,750 | -0.02(-0.62%) |
Feb 29, 2024 | 3.300 | 3.355 | 3.190 | 3.230 | 1,075,135 | +0.00(+0.00%) |
Feb 28, 2024 | 3.330 | 3.350 | 3.215 | 3.230 | 869,123 | -0.13(-3.87%) |
Feb 27, 2024 | 3.280 | 3.370 | 3.230 | 3.360 | 1,435,435 | +0.10(+3.07%) |
Feb 26, 2024 | 3.220 | 3.335 | 3.200 | 3.260 | 1,246,610 | +0.02(+0.62%) |
Feb 23, 2024 | 3.220 | 3.280 | 3.150 | 3.240 | 1,430,585 | +0.03(+0.93%) |
Feb 22, 2024 | 3.290 | 3.320 | 3.165 | 3.210 | 1,306,074 | -0.08(-2.43%) |
Feb 21, 2024 | 3.400 | 3.440 | 3.250 | 3.290 | 986,964 | -0.16(-4.64%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.420 | 3.450 | 1,141,741 | -0.37(-9.69%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.760 | 3.820 | 811,729 | -0.16(-4.02%) |
Feb 15, 2024 | 3.760 | 3.980 | 3.760 | 3.980 | 1,338,133 | +0.23(+6.13%) |
Feb 14, 2024 | 3.650 | 3.760 | 3.540 | 3.750 | 931,464 | +0.23(+6.38%) |
Feb 13, 2024 | 3.500 | 3.615 | 3.410 | 3.525 | 1,471,022 | -0.18(-4.73%) |
Feb 12, 2024 | 3.510 | 3.720 | 3.500 | 3.700 | 1,211,084 | +0.18(+5.11%) |
Feb 09, 2024 | 3.450 | 3.580 | 3.390 | 3.520 | 757,619 | +0.07(+2.03%) |
Feb 08, 2024 | 3.380 | 3.500 | 3.370 | 3.450 | 714,668 | +0.08(+2.37%) |
Feb 07, 2024 | 3.380 | 3.470 | 3.300 | 3.370 | 1,373,102 | +0.00(+0.00%) |
Feb 06, 2024 | 3.230 | 3.370 | 3.175 | 3.370 | 1,315,240 | +0.17(+5.31%) |
Feb 05, 2024 | 3.200 | 3.250 | 3.150 | 3.200 | 1,241,926 | -0.09(-2.74%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.150 | 3.290 | 865,364 | -0.01(-0.30%) |