Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.330 | 3.410 | 3.310 | 3.370 | 2,340,295 | -0.02(-0.59%) |
Apr 24, 2024 | 3.390 | 3.428 | 3.350 | 3.390 | 3,596,940 | -0.04(-1.17%) |
Apr 23, 2024 | 3.280 | 3.470 | 3.275 | 3.430 | 4,320,204 | +0.09(+2.69%) |
Apr 22, 2024 | 3.270 | 3.360 | 3.210 | 3.340 | 5,264,562 | +0.06(+1.83%) |
Apr 19, 2024 | 3.260 | 3.345 | 3.250 | 3.280 | 2,517,524 | +0.01(+0.31%) |
Apr 18, 2024 | 3.240 | 3.275 | 3.150 | 3.270 | 3,107,018 | +0.01(+0.31%) |
Apr 17, 2024 | 3.410 | 3.410 | 3.242 | 3.260 | 3,326,072 | -0.14(-4.12%) |
Apr 16, 2024 | 3.440 | 3.455 | 3.340 | 3.400 | 4,075,510 | -0.07(-2.02%) |
Apr 15, 2024 | 3.350 | 3.520 | 3.310 | 3.470 | 5,646,349 | +0.28(+8.78%) |
Apr 12, 2024 | 3.260 | 3.280 | 3.135 | 3.190 | 3,741,708 | -0.14(-4.20%) |
Apr 11, 2024 | 3.330 | 3.360 | 3.220 | 3.330 | 3,139,133 | -0.02(-0.60%) |
Apr 10, 2024 | 3.330 | 3.390 | 3.311 | 3.350 | 3,146,634 | -0.11(-3.18%) |
Apr 09, 2024 | 3.390 | 3.520 | 3.390 | 3.460 | 3,842,139 | +0.10(+2.98%) |
Apr 08, 2024 | 3.250 | 3.380 | 3.245 | 3.360 | 8,150,349 | +0.13(+4.02%) |
Apr 05, 2024 | 3.200 | 3.260 | 3.180 | 3.230 | 7,881,930 | +0.05(+1.57%) |
Apr 04, 2024 | 3.210 | 3.260 | 3.155 | 3.180 | 7,286,483 | -0.01(-0.31%) |
Apr 03, 2024 | 3.120 | 3.209 | 3.065 | 3.190 | 2,960,961 | +0.04(+1.27%) |
Apr 02, 2024 | 3.160 | 3.180 | 3.120 | 3.150 | 2,468,040 | +0.00(+0.00%) |
Apr 01, 2024 | 3.250 | 3.250 | 3.145 | 3.150 | 1,508,923 | -0.11(-3.37%) |
Mar 28, 2024 | 3.200 | 3.268 | 3.260 | 3.260 | 2,679,845 | +0.09(+2.84%) |
Mar 27, 2024 | 3.180 | 3.205 | 3.160 | 3.170 | 1,442,637 | -0.03(-0.94%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.190 | 3.200 | 1,723,922 | -0.09(-2.74%) |
Mar 25, 2024 | 3.280 | 3.358 | 3.280 | 3.290 | 2,419,111 | +0.01(+0.30%) |
Mar 22, 2024 | 3.260 | 3.290 | 3.230 | 3.280 | 2,342,200 | -0.09(-2.67%) |
Mar 21, 2024 | 3.390 | 3.407 | 3.320 | 3.370 | 2,168,333 | -0.01(-0.30%) |
Mar 20, 2024 | 3.350 | 3.395 | 3.305 | 3.380 | 3,913,827 | +0.05(+1.50%) |
Mar 19, 2024 | 3.240 | 3.380 | 3.240 | 3.330 | 3,572,554 | +0.07(+2.15%) |
Mar 18, 2024 | 3.290 | 3.296 | 3.220 | 3.260 | 3,065,907 | -0.05(-1.51%) |
Mar 15, 2024 | 3.400 | 3.405 | 3.295 | 3.310 | 4,845,350 | -0.11(-3.22%) |
Mar 14, 2024 | 3.400 | 3.435 | 3.370 | 3.420 | 4,062,160 | +0.02(+0.59%) |
Mar 13, 2024 | 3.410 | 3.449 | 3.370 | 3.400 | 4,030,364 | +0.00(+0.00%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.255 | 3.400 | 8,864,966 | +0.06(+1.80%) |
Mar 11, 2024 | 3.330 | 3.388 | 3.300 | 3.340 | 2,706,013 | +0.02(+0.60%) |
Mar 08, 2024 | 3.320 | 3.351 | 3.272 | 3.320 | 2,730,036 | +0.00(+0.00%) |
Mar 07, 2024 | 3.250 | 3.340 | 3.210 | 3.320 | 2,828,483 | +0.07(+2.15%) |
Mar 06, 2024 | 3.250 | 3.300 | 3.225 | 3.250 | 2,857,407 | +0.04(+1.25%) |
Mar 05, 2024 | 3.190 | 3.290 | 3.190 | 3.210 | 3,447,121 | +0.11(+3.55%) |
Mar 04, 2024 | 3.050 | 3.135 | 3.020 | 3.100 | 6,235,027 | +0.09(+2.99%) |
Mar 01, 2024 | 3.030 | 3.040 | 2.960 | 3.010 | 3,215,776 | -0.05(-1.63%) |
Feb 29, 2024 | 3.020 | 3.110 | 3.000 | 3.060 | 4,061,325 | +0.01(+0.33%) |
Feb 28, 2024 | 3.160 | 3.195 | 3.050 | 3.050 | 5,731,723 | -0.04(-1.29%) |
Feb 27, 2024 | 2.980 | 3.160 | 2.960 | 3.090 | 9,572,322 | +0.29(+10.36%) |
Feb 26, 2024 | 2.800 | 2.845 | 2.780 | 2.800 | 5,629,836 | +0.11(+4.09%) |
Feb 23, 2024 | 2.710 | 2.730 | 2.670 | 2.690 | 2,493,037 | -0.08(-2.89%) |
Feb 22, 2024 | 2.800 | 2.835 | 2.770 | 2.770 | 1,530,462 | -0.04(-1.42%) |
Feb 21, 2024 | 2.810 | 2.835 | 2.730 | 2.810 | 3,253,916 | +0.01(+0.36%) |
Feb 20, 2024 | 2.810 | 2.850 | 2.780 | 2.800 | 2,545,318 | -0.06(-2.10%) |
Feb 16, 2024 | 2.850 | 2.890 | 2.800 | 2.860 | 2,104,583 | -0.01(-0.35%) |
Feb 15, 2024 | 2.880 | 2.951 | 2.840 | 2.870 | 1,412,676 | +0.05(+1.77%) |
Feb 14, 2024 | 2.800 | 2.890 | 2.790 | 2.820 | 1,589,797 | +0.04(+1.44%) |
Feb 13, 2024 | 2.800 | 2.820 | 2.720 | 2.780 | 1,069,614 | -0.05(-1.77%) |
Feb 12, 2024 | 2.890 | 2.900 | 2.800 | 2.830 | 2,349,975 | -0.05(-1.74%) |
Feb 09, 2024 | 2.860 | 2.920 | 2.835 | 2.880 | 2,467,655 | +0.01(+0.35%) |
Feb 08, 2024 | 2.890 | 2.890 | 2.810 | 2.870 | 2,262,775 | -0.08(-2.71%) |
Feb 07, 2024 | 2.940 | 3.000 | 2.930 | 2.950 | 2,266,570 | -0.01(-0.34%) |
Feb 06, 2024 | 2.960 | 3.010 | 2.930 | 2.960 | 1,993,184 | +0.07(+2.42%) |
Feb 05, 2024 | 2.880 | 2.930 | 2.819 | 2.890 | 1,888,323 | +0.02(+0.70%) |
Feb 02, 2024 | 2.850 | 2.890 | 2.800 | 2.870 | 2,430,340 | -0.06(-2.05%) |