Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.310 | 2.380 | 2.270 | 2.350 | 178,398 | +0.05(+2.17%) |
Apr 29, 2024 | 2.290 | 2.300 | 2.250 | 2.300 | 326,069 | +0.00(+0.00%) |
Apr 26, 2024 | 2.360 | 2.390 | 2.265 | 2.300 | 236,795 | -0.05(-2.13%) |
Apr 25, 2024 | 2.390 | 2.400 | 2.260 | 2.350 | 481,921 | -0.03(-1.26%) |
Apr 24, 2024 | 2.610 | 2.610 | 2.380 | 2.380 | 238,464 | -0.18(-7.03%) |
Apr 23, 2024 | 2.530 | 2.665 | 2.520 | 2.560 | 235,602 | +0.06(+2.40%) |
Apr 22, 2024 | 2.490 | 2.550 | 2.430 | 2.500 | 176,710 | +0.01(+0.40%) |
Apr 19, 2024 | 2.460 | 2.540 | 2.450 | 2.490 | 144,029 | +0.04(+1.63%) |
Apr 18, 2024 | 2.580 | 2.600 | 2.450 | 2.450 | 238,261 | -0.13(-5.04%) |
Apr 17, 2024 | 2.650 | 2.710 | 2.580 | 2.580 | 228,666 | -0.06(-2.27%) |
Apr 16, 2024 | 2.630 | 2.720 | 2.580 | 2.640 | 251,956 | -0.06(-2.22%) |
Apr 15, 2024 | 2.730 | 2.764 | 2.651 | 2.700 | 187,933 | -0.01(-0.37%) |
Apr 12, 2024 | 2.900 | 2.954 | 2.580 | 2.710 | 405,184 | -0.20(-6.87%) |
Apr 11, 2024 | 2.860 | 2.970 | 2.815 | 2.910 | 248,601 | +0.00(+0.00%) |
Apr 10, 2024 | 2.950 | 2.980 | 2.790 | 2.910 | 344,388 | -0.06(-2.02%) |
Apr 09, 2024 | 3.040 | 3.070 | 2.845 | 2.970 | 338,710 | -0.07(-2.30%) |
Apr 08, 2024 | 3.200 | 3.222 | 3.000 | 3.040 | 295,840 | -0.16(-5.00%) |
Apr 05, 2024 | 3.090 | 3.290 | 3.060 | 3.200 | 461,990 | +0.11(+3.56%) |
Apr 04, 2024 | 3.000 | 3.210 | 2.900 | 3.090 | 816,716 | +0.14(+4.75%) |
Apr 03, 2024 | 3.020 | 3.050 | 2.830 | 2.950 | 844,463 | -0.06(-1.99%) |
Apr 02, 2024 | 2.630 | 3.130 | 2.630 | 3.010 | 2,395,698 | +0.43(+16.67%) |
Apr 01, 2024 | 2.610 | 2.650 | 2.560 | 2.580 | 93,661 | -0.03(-1.15%) |
Mar 28, 2024 | 2.550 | 2.678 | 2.540 | 2.610 | 214,107 | +0.10(+3.98%) |
Mar 27, 2024 | 2.520 | 2.550 | 2.460 | 2.510 | 105,367 | +0.02(+0.80%) |
Mar 26, 2024 | 2.450 | 2.505 | 2.420 | 2.490 | 148,279 | +0.04(+1.63%) |
Mar 25, 2024 | 2.520 | 2.530 | 2.410 | 2.450 | 179,865 | -0.06(-2.39%) |
Mar 22, 2024 | 2.510 | 2.540 | 2.420 | 2.510 | 186,420 | +0.00(+0.00%) |
Mar 21, 2024 | 2.580 | 2.615 | 2.490 | 2.510 | 127,036 | -0.06(-2.33%) |
Mar 20, 2024 | 2.530 | 2.580 | 2.480 | 2.570 | 145,401 | +0.06(+2.39%) |
Mar 19, 2024 | 2.490 | 2.550 | 2.440 | 2.510 | 226,915 | +0.03(+1.21%) |
Mar 18, 2024 | 2.430 | 2.560 | 2.415 | 2.480 | 244,554 | +0.00(+0.00%) |
Mar 15, 2024 | 2.420 | 2.480 | 2.400 | 2.480 | 362,600 | +0.03(+1.22%) |
Mar 14, 2024 | 2.490 | 2.530 | 2.400 | 2.450 | 209,158 | -0.04(-1.61%) |
Mar 13, 2024 | 2.480 | 2.560 | 2.460 | 2.490 | 243,503 | +0.01(+0.40%) |
Mar 12, 2024 | 2.560 | 2.610 | 2.475 | 2.480 | 178,498 | -0.08(-3.13%) |
Mar 11, 2024 | 2.690 | 2.710 | 2.525 | 2.560 | 200,190 | -0.11(-4.12%) |
Mar 08, 2024 | 2.640 | 2.890 | 2.590 | 2.670 | 295,534 | +0.07(+2.69%) |
Mar 07, 2024 | 2.430 | 2.660 | 2.410 | 2.600 | 301,596 | +0.19(+7.88%) |
Mar 06, 2024 | 2.410 | 2.510 | 2.400 | 2.410 | 230,805 | -0.02(-0.82%) |
Mar 05, 2024 | 2.500 | 2.650 | 2.310 | 2.430 | 581,293 | -0.18(-6.90%) |
Mar 04, 2024 | 2.720 | 2.735 | 2.580 | 2.610 | 328,166 | -0.09(-3.33%) |
Mar 01, 2024 | 2.890 | 2.890 | 2.500 | 2.700 | 571,876 | -0.17(-5.92%) |
Feb 29, 2024 | 2.880 | 2.890 | 2.755 | 2.870 | 199,250 | +0.06(+2.14%) |
Feb 28, 2024 | 2.880 | 2.920 | 2.780 | 2.810 | 182,445 | -0.09(-3.10%) |
Feb 27, 2024 | 2.930 | 3.000 | 2.860 | 2.900 | 187,938 | -0.06(-2.03%) |
Feb 26, 2024 | 3.040 | 3.100 | 2.864 | 2.960 | 254,830 | -0.09(-2.95%) |
Feb 23, 2024 | 2.840 | 3.080 | 2.833 | 3.050 | 291,241 | +0.24(+8.54%) |
Feb 22, 2024 | 3.200 | 3.200 | 2.780 | 2.810 | 400,328 | -0.35(-11.08%) |
Feb 21, 2024 | 3.050 | 3.290 | 3.040 | 3.160 | 670,105 | +0.11(+3.61%) |
Feb 20, 2024 | 2.800 | 3.140 | 2.740 | 3.050 | 576,074 | +0.25(+8.93%) |
Feb 16, 2024 | 2.800 | 2.865 | 2.750 | 2.800 | 330,678 | +0.00(+0.00%) |
Feb 15, 2024 | 2.880 | 2.880 | 2.770 | 2.800 | 266,906 | -0.05(-1.75%) |
Feb 14, 2024 | 2.660 | 2.965 | 2.660 | 2.850 | 543,392 | +0.20(+7.55%) |
Feb 13, 2024 | 2.690 | 2.700 | 2.540 | 2.650 | 330,801 | -0.08(-2.93%) |
Feb 12, 2024 | 2.610 | 2.770 | 2.584 | 2.730 | 296,584 | +0.14(+5.41%) |
Feb 09, 2024 | 2.460 | 2.630 | 2.460 | 2.590 | 258,156 | +0.16(+6.58%) |
Feb 08, 2024 | 2.360 | 2.515 | 2.360 | 2.430 | 174,441 | +0.06(+2.53%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.340 | 2.370 | 120,648 | -0.03(-1.25%) |
Feb 06, 2024 | 2.300 | 2.460 | 2.298 | 2.400 | 258,998 | +0.11(+4.80%) |
Feb 05, 2024 | 2.130 | 2.380 | 2.110 | 2.290 | 225,238 | +0.12(+5.53%) |
Feb 02, 2024 | 2.140 | 2.170 | 2.120 | 2.170 | 124,015 | +0.01(+0.46%) |