Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.722 | 2.772 | 2.672 | 2.692 | 31,159,070 | -0.05(-1.82%) |
Apr 29, 2024 | 2.712 | 2.752 | 2.707 | 2.742 | 12,685,477 | +0.03(+1.10%) |
Apr 26, 2024 | 2.692 | 2.737 | 2.682 | 2.712 | 14,025,026 | +0.07(+2.64%) |
Apr 25, 2024 | 2.633 | 2.672 | 2.623 | 2.642 | 10,358,854 | -0.01(-0.38%) |
Apr 24, 2024 | 2.642 | 2.662 | 2.623 | 2.652 | 10,170,610 | +0.00(+0.00%) |
Apr 23, 2024 | 2.623 | 2.687 | 2.613 | 2.652 | 15,013,934 | +0.02(+0.76%) |
Apr 22, 2024 | 2.623 | 2.652 | 2.608 | 2.633 | 15,679,706 | +0.00(+0.00%) |
Apr 19, 2024 | 2.613 | 2.652 | 2.608 | 2.633 | 13,502,595 | +0.01(+0.38%) |
Apr 18, 2024 | 2.662 | 2.672 | 2.593 | 2.623 | 16,611,829 | -0.02(-0.75%) |
Apr 17, 2024 | 2.652 | 2.662 | 2.593 | 2.642 | 20,092,372 | -0.01(-0.38%) |
Apr 16, 2024 | 2.652 | 2.672 | 2.623 | 2.652 | 30,466,728 | -0.04(-1.48%) |
Apr 15, 2024 | 2.732 | 2.752 | 2.672 | 2.692 | 15,760,856 | -0.07(-2.53%) |
Apr 12, 2024 | 2.792 | 2.797 | 2.742 | 2.762 | 15,885,280 | -0.07(-2.46%) |
Apr 11, 2024 | 2.822 | 2.842 | 2.792 | 2.832 | 14,528,724 | +0.00(+0.00%) |
Apr 10, 2024 | 2.872 | 2.892 | 2.817 | 2.832 | 13,937,935 | -0.09(-3.07%) |
Apr 09, 2024 | 2.942 | 2.962 | 2.907 | 2.922 | 14,426,486 | +0.01(+0.34%) |
Apr 08, 2024 | 2.882 | 2.941 | 2.882 | 2.912 | 12,112,784 | +0.06(+2.10%) |
Apr 05, 2024 | 2.882 | 2.892 | 2.832 | 2.852 | 9,696,126 | -0.04(-1.38%) |
Apr 04, 2024 | 2.922 | 2.972 | 2.872 | 2.892 | 33,915,408 | +0.01(+0.35%) |
Apr 03, 2024 | 2.792 | 2.892 | 2.772 | 2.882 | 18,831,938 | +0.07(+2.48%) |
Apr 02, 2024 | 2.792 | 2.832 | 2.782 | 2.812 | 11,163,441 | +0.01(+0.49%) |
Apr 01, 2024 | 2.858 | 2.868 | 2.768 | 2.798 | 8,719,207 | -0.05(-1.75%) |
Mar 28, 2024 | 2.858 | 2.908 | 2.838 | 2.848 | 8,215,875 | -0.05(-1.72%) |
Mar 27, 2024 | 2.828 | 2.908 | 2.808 | 2.898 | 21,329,902 | +0.05(+1.75%) |
Mar 26, 2024 | 2.798 | 2.858 | 2.798 | 2.848 | 7,915,719 | +0.06(+2.14%) |
Mar 25, 2024 | 2.798 | 2.818 | 2.778 | 2.788 | 11,791,999 | +0.01(+0.36%) |
Mar 22, 2024 | 2.808 | 2.828 | 2.768 | 2.778 | 7,884,032 | -0.04(-1.41%) |
Mar 21, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 5,447,645 | -0.04(-1.39%) |
Mar 20, 2024 | 2.818 | 2.878 | 2.808 | 2.858 | 26,904,604 | +0.05(+1.77%) |
Mar 19, 2024 | 2.808 | 2.828 | 2.788 | 2.808 | 10,782,162 | -0.01(-0.35%) |
Mar 18, 2024 | 2.848 | 2.858 | 2.798 | 2.818 | 6,729,845 | +0.00(+0.00%) |
Mar 15, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 8,742,416 | -0.05(-1.74%) |
Mar 14, 2024 | 2.868 | 2.898 | 2.843 | 2.868 | 20,954,508 | +0.00(+0.00%) |
Mar 13, 2024 | 2.848 | 2.888 | 2.838 | 2.868 | 11,063,029 | +0.03(+1.05%) |
Mar 12, 2024 | 2.798 | 2.848 | 2.791 | 2.838 | 20,814,372 | +0.04(+1.42%) |
Mar 11, 2024 | 2.788 | 2.818 | 2.770 | 2.798 | 16,206,340 | +0.02(+0.72%) |
Mar 08, 2024 | 2.768 | 2.818 | 2.768 | 2.778 | 17,016,820 | -0.02(-0.71%) |
Mar 07, 2024 | 2.808 | 2.808 | 2.768 | 2.798 | 10,178,707 | -0.01(-0.35%) |
Mar 06, 2024 | 2.808 | 2.846 | 2.798 | 2.808 | 11,700,161 | +0.03(+1.08%) |
Mar 05, 2024 | 2.749 | 2.788 | 2.749 | 2.778 | 14,523,441 | +0.03(+1.09%) |
Mar 04, 2024 | 2.778 | 2.783 | 2.749 | 2.749 | 14,447,581 | -0.03(-0.94%) |
Mar 01, 2024 | 2.795 | 2.804 | 2.749 | 2.775 | 13,079,244 | +0.01(+0.36%) |
Feb 29, 2024 | 2.755 | 2.775 | 2.715 | 2.765 | 17,354,006 | -0.04(-1.42%) |
Feb 28, 2024 | 2.834 | 2.844 | 2.795 | 2.804 | 10,512,640 | -0.02(-0.70%) |
Feb 27, 2024 | 2.804 | 2.864 | 2.795 | 2.824 | 18,997,858 | +0.06(+2.16%) |
Feb 26, 2024 | 2.755 | 2.775 | 2.745 | 2.765 | 10,038,301 | +0.00(+0.00%) |
Feb 23, 2024 | 2.785 | 2.804 | 2.755 | 2.765 | 20,709,962 | -0.05(-1.77%) |
Feb 22, 2024 | 2.834 | 2.854 | 2.795 | 2.814 | 18,225,746 | +0.01(+0.35%) |
Feb 21, 2024 | 2.814 | 2.814 | 2.785 | 2.804 | 13,647,330 | -0.02(-0.70%) |
Feb 20, 2024 | 2.814 | 2.844 | 2.795 | 2.824 | 22,483,216 | +0.11(+4.03%) |
Feb 16, 2024 | 2.705 | 2.725 | 2.679 | 2.715 | 12,735,989 | +0.01(+0.37%) |
Feb 15, 2024 | 2.685 | 2.725 | 2.685 | 2.705 | 19,516,720 | +0.04(+1.49%) |
Feb 14, 2024 | 2.715 | 2.735 | 2.645 | 2.665 | 26,536,072 | -0.02(-0.74%) |
Feb 13, 2024 | 2.675 | 2.685 | 2.635 | 2.685 | 11,552,220 | -0.05(-1.82%) |
Feb 12, 2024 | 2.725 | 2.765 | 2.715 | 2.735 | 10,919,307 | +0.02(+0.73%) |
Feb 09, 2024 | 2.685 | 2.725 | 2.635 | 2.715 | 39,511,660 | +0.00(+0.00%) |
Feb 08, 2024 | 2.814 | 2.819 | 2.675 | 2.715 | 32,939,142 | -0.10(-3.53%) |
Feb 07, 2024 | 2.904 | 2.939 | 2.785 | 2.814 | 74,108,056 | -0.52(-15.52%) |
Feb 06, 2024 | 3.252 | 3.341 | 3.242 | 3.332 | 25,623,770 | +0.22(+7.03%) |
Feb 05, 2024 | 3.083 | 3.139 | 3.058 | 3.113 | 9,632,076 | +0.02(+0.64%) |
Feb 02, 2024 | 3.043 | 3.093 | 3.023 | 3.093 | 13,852,424 | -0.02(-0.52%) |