Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.950 | 2.960 | 2.840 | 2.850 | 950,463 | -0.05(-1.72%) |
Apr 17, 2024 | 3.060 | 3.100 | 2.870 | 2.900 | 1,676,049 | -0.14(-4.61%) |
Apr 16, 2024 | 3.160 | 3.160 | 3.000 | 3.040 | 1,430,078 | -0.12(-3.80%) |
Apr 15, 2024 | 3.200 | 3.220 | 3.105 | 3.160 | 962,653 | -0.07(-2.17%) |
Apr 12, 2024 | 3.310 | 3.350 | 3.180 | 3.230 | 1,119,546 | -0.11(-3.29%) |
Apr 11, 2024 | 3.350 | 3.460 | 3.255 | 3.340 | 1,381,533 | +0.03(+0.91%) |
Apr 10, 2024 | 3.240 | 3.320 | 3.210 | 3.310 | 777,785 | +0.00(+0.00%) |
Apr 09, 2024 | 3.400 | 3.470 | 3.250 | 3.310 | 1,774,970 | -0.04(-1.19%) |
Apr 08, 2024 | 3.310 | 3.380 | 3.290 | 3.350 | 772,971 | +0.07(+2.13%) |
Apr 05, 2024 | 3.230 | 3.310 | 3.171 | 3.280 | 868,594 | +0.02(+0.61%) |
Apr 04, 2024 | 3.350 | 3.430 | 3.250 | 3.260 | 1,283,261 | -0.06(-1.81%) |
Apr 03, 2024 | 3.150 | 3.370 | 3.150 | 3.320 | 1,131,179 | +0.17(+5.40%) |
Apr 02, 2024 | 3.110 | 3.150 | 3.070 | 3.150 | 608,695 | +0.01(+0.32%) |
Apr 01, 2024 | 3.160 | 3.190 | 3.100 | 3.140 | 799,821 | -0.06(-1.88%) |
Mar 28, 2024 | 3.180 | 3.235 | 3.140 | 3.200 | 2,651,769 | +0.06(+1.91%) |
Mar 27, 2024 | 3.100 | 3.160 | 3.080 | 3.140 | 413,569 | +0.05(+1.62%) |
Mar 26, 2024 | 3.090 | 3.120 | 3.050 | 3.090 | 584,052 | +0.01(+0.32%) |
Mar 25, 2024 | 3.020 | 3.140 | 3.000 | 3.080 | 1,116,316 | +0.09(+3.01%) |
Mar 22, 2024 | 2.940 | 3.020 | 2.890 | 2.990 | 695,897 | +0.07(+2.40%) |
Mar 21, 2024 | 3.000 | 3.025 | 2.880 | 2.920 | 1,077,211 | -0.06(-2.01%) |
Mar 20, 2024 | 2.870 | 2.985 | 2.810 | 2.980 | 949,057 | +0.13(+4.56%) |
Mar 19, 2024 | 2.870 | 2.900 | 2.810 | 2.850 | 571,018 | -0.01(-0.35%) |
Mar 18, 2024 | 2.860 | 2.940 | 2.780 | 2.860 | 1,068,794 | +0.02(+0.70%) |
Mar 15, 2024 | 2.890 | 2.910 | 2.822 | 2.840 | 709,110 | -0.05(-1.73%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.890 | 644,689 | -0.04(-1.37%) |
Mar 13, 2024 | 2.900 | 2.950 | 2.850 | 2.930 | 1,774,985 | +0.07(+2.45%) |
Mar 12, 2024 | 2.990 | 2.990 | 2.850 | 2.860 | 1,257,603 | -0.11(-3.70%) |
Mar 11, 2024 | 2.940 | 2.990 | 2.920 | 2.970 | 802,551 | +0.02(+0.68%) |
Mar 08, 2024 | 2.960 | 3.010 | 2.920 | 2.950 | 747,226 | +0.02(+0.68%) |
Mar 07, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 880,857 | -0.02(-0.68%) |
Mar 06, 2024 | 2.950 | 3.000 | 2.930 | 2.950 | 830,079 | +0.01(+0.34%) |
Mar 05, 2024 | 2.960 | 2.975 | 2.900 | 2.940 | 1,394,206 | -0.03(-1.01%) |
Mar 04, 2024 | 2.970 | 3.000 | 2.960 | 2.970 | 843,357 | -0.01(-0.34%) |
Mar 01, 2024 | 3.000 | 3.070 | 2.895 | 2.980 | 1,150,846 | -0.01(-0.33%) |
Feb 29, 2024 | 2.990 | 3.055 | 2.900 | 2.990 | 3,065,412 | +0.01(+0.34%) |
Feb 28, 2024 | 3.180 | 3.190 | 2.950 | 2.980 | 2,080,221 | -0.18(-5.70%) |
Feb 27, 2024 | 3.160 | 3.230 | 3.150 | 3.160 | 2,126,959 | +0.00(+0.00%) |
Feb 26, 2024 | 3.140 | 3.230 | 3.140 | 3.160 | 2,140,155 | -0.06(-1.86%) |
Feb 23, 2024 | 3.150 | 3.240 | 3.130 | 3.220 | 2,994,599 | +0.02(+0.63%) |
Feb 22, 2024 | 3.510 | 3.620 | 3.120 | 3.200 | 2,536,127 | -0.40(-11.11%) |
Feb 21, 2024 | 3.590 | 3.645 | 3.510 | 3.600 | 2,947,864 | +0.01(+0.28%) |
Feb 20, 2024 | 3.420 | 3.600 | 3.370 | 3.590 | 5,117,196 | +0.12(+3.46%) |
Feb 16, 2024 | 3.150 | 3.480 | 3.140 | 3.470 | 2,223,288 | +0.32(+10.16%) |
Feb 15, 2024 | 3.150 | 3.230 | 3.115 | 3.150 | 1,654,365 | +0.00(+0.00%) |
Feb 14, 2024 | 3.090 | 3.170 | 3.065 | 3.150 | 1,688,245 | +0.13(+4.30%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.995 | 3.020 | 1,605,836 | -0.08(-2.58%) |
Feb 12, 2024 | 3.030 | 3.135 | 3.020 | 3.100 | 1,581,786 | +0.09(+2.99%) |
Feb 09, 2024 | 3.020 | 3.095 | 3.000 | 3.010 | 2,073,806 | -0.02(-0.66%) |
Feb 08, 2024 | 3.170 | 3.190 | 3.000 | 3.030 | 1,391,582 | -0.13(-4.11%) |
Feb 07, 2024 | 3.170 | 3.180 | 3.075 | 3.160 | 1,843,896 | +0.03(+0.96%) |
Feb 06, 2024 | 3.000 | 3.165 | 3.000 | 3.130 | 1,924,544 | +0.12(+3.99%) |
Feb 05, 2024 | 3.130 | 3.130 | 2.990 | 3.010 | 1,655,563 | -0.12(-3.83%) |
Feb 02, 2024 | 3.100 | 3.140 | 3.040 | 3.130 | 2,143,037 | +0.03(+0.97%) |