Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.950 | 2.950 | 2.770 | 2.780 | 78,831 | -0.20(-6.71%) |
Apr 29, 2024 | 2.890 | 2.990 | 2.880 | 2.980 | 107,858 | +0.10(+3.47%) |
Apr 26, 2024 | 2.755 | 2.880 | 2.750 | 2.880 | 60,227 | +0.10(+3.60%) |
Apr 25, 2024 | 2.750 | 2.785 | 2.690 | 2.780 | 91,527 | +0.06(+2.21%) |
Apr 24, 2024 | 2.780 | 2.780 | 2.680 | 2.720 | 51,972 | -0.01(-0.37%) |
Apr 23, 2024 | 2.820 | 2.820 | 2.730 | 2.730 | 71,013 | -0.03(-1.09%) |
Apr 22, 2024 | 2.790 | 2.825 | 2.730 | 2.760 | 49,209 | -0.03(-1.08%) |
Apr 19, 2024 | 2.760 | 2.900 | 2.760 | 2.790 | 24,578 | -0.03(-1.21%) |
Apr 18, 2024 | 2.800 | 2.860 | 2.800 | 2.824 | 73,642 | -0.01(-0.20%) |
Apr 17, 2024 | 2.856 | 2.900 | 2.809 | 2.830 | 55,881 | +0.00(+0.00%) |
Apr 16, 2024 | 2.950 | 2.950 | 2.700 | 2.830 | 117,174 | -0.14(-4.74%) |
Apr 15, 2024 | 3.027 | 3.054 | 2.910 | 2.971 | 85,914 | -0.10(-3.39%) |
Apr 12, 2024 | 3.120 | 3.240 | 3.030 | 3.075 | 124,573 | -0.05(-1.76%) |
Apr 11, 2024 | 2.940 | 3.130 | 2.905 | 3.130 | 44,882 | +0.17(+5.79%) |
Apr 10, 2024 | 2.870 | 2.980 | 2.870 | 2.959 | 17,608 | -0.01(-0.38%) |
Apr 09, 2024 | 2.946 | 2.970 | 2.890 | 2.970 | 22,155 | -0.03(-1.00%) |
Apr 08, 2024 | 2.850 | 3.020 | 2.780 | 3.000 | 173,619 | -0.02(-0.66%) |
Apr 05, 2024 | 3.030 | 3.050 | 2.950 | 3.020 | 85,706 | +0.01(+0.33%) |
Apr 04, 2024 | 3.080 | 3.090 | 2.950 | 3.010 | 84,392 | -0.03(-0.99%) |
Apr 03, 2024 | 2.930 | 3.130 | 2.930 | 3.040 | 134,534 | +0.13(+4.47%) |
Apr 02, 2024 | 2.870 | 2.916 | 2.780 | 2.910 | 103,155 | +0.04(+1.39%) |
Apr 01, 2024 | 2.728 | 2.870 | 2.680 | 2.870 | 343,485 | +0.20(+7.49%) |
Mar 28, 2024 | 2.640 | 2.800 | 2.640 | 2.670 | 132,778 | -0.09(-3.26%) |
Mar 27, 2024 | 2.750 | 2.790 | 2.740 | 2.760 | 24,651 | -0.00(-0.04%) |
Mar 26, 2024 | 2.747 | 2.790 | 2.737 | 2.761 | 38,179 | +0.01(+0.40%) |
Mar 25, 2024 | 2.850 | 2.870 | 2.750 | 2.750 | 34,515 | -0.08(-2.83%) |
Mar 22, 2024 | 2.890 | 2.890 | 2.800 | 2.830 | 54,241 | -0.06(-2.08%) |
Mar 21, 2024 | 2.660 | 2.890 | 2.660 | 2.890 | 69,230 | +0.04(+1.23%) |
Mar 20, 2024 | 2.670 | 2.870 | 2.640 | 2.855 | 63,901 | +0.11(+4.20%) |
Mar 19, 2024 | 2.740 | 2.740 | 2.610 | 2.740 | 103,257 | -0.02(-0.72%) |
Mar 18, 2024 | 2.790 | 2.826 | 2.730 | 2.760 | 73,409 | +0.06(+2.22%) |
Mar 15, 2024 | 2.800 | 2.870 | 2.700 | 2.700 | 69,323 | -0.10(-3.57%) |
Mar 14, 2024 | 2.680 | 2.820 | 2.652 | 2.800 | 72,666 | +0.06(+2.19%) |
Mar 13, 2024 | 2.890 | 2.910 | 2.680 | 2.740 | 117,932 | -0.11(-3.86%) |
Mar 12, 2024 | 2.880 | 2.920 | 2.850 | 2.850 | 25,508 | -0.07(-2.35%) |
Mar 11, 2024 | 2.880 | 2.980 | 2.880 | 2.918 | 17,188 | -0.06(-2.06%) |
Mar 08, 2024 | 3.080 | 3.180 | 2.920 | 2.980 | 141,295 | -0.15(-4.79%) |
Mar 07, 2024 | 2.965 | 3.150 | 2.920 | 3.130 | 39,812 | +0.21(+7.38%) |
Mar 06, 2024 | 2.920 | 2.950 | 2.780 | 2.915 | 67,401 | +0.14(+4.86%) |
Mar 05, 2024 | 2.930 | 2.930 | 2.750 | 2.780 | 80,866 | -0.04(-1.42%) |
Mar 04, 2024 | 2.960 | 3.045 | 2.800 | 2.820 | 70,520 | -0.12(-3.95%) |
Mar 01, 2024 | 2.940 | 3.040 | 2.870 | 2.936 | 71,318 | +0.05(+1.77%) |
Feb 29, 2024 | 2.988 | 4.010 | 2.877 | 2.885 | 54,200 | -0.05(-1.54%) |
Feb 28, 2024 | 3.000 | 3.060 | 2.924 | 2.930 | 68,288 | -0.12(-3.93%) |
Feb 27, 2024 | 2.940 | 3.167 | 2.940 | 3.050 | 58,091 | +0.10(+3.39%) |
Feb 26, 2024 | 2.910 | 3.001 | 2.830 | 2.950 | 89,403 | +0.04(+1.48%) |
Feb 23, 2024 | 3.053 | 3.075 | 2.900 | 2.907 | 111,200 | -0.14(-4.56%) |
Feb 22, 2024 | 3.219 | 3.236 | 3.040 | 3.046 | 63,894 | -0.08(-2.68%) |
Feb 21, 2024 | 2.920 | 3.220 | 2.920 | 3.130 | 92,099 | +0.08(+2.62%) |
Feb 20, 2024 | 3.150 | 3.390 | 3.000 | 3.050 | 164,683 | -0.28(-8.35%) |
Feb 16, 2024 | 3.430 | 3.450 | 3.317 | 3.328 | 48,552 | -0.10(-2.92%) |
Feb 15, 2024 | 3.509 | 3.570 | 3.400 | 3.428 | 29,465 | -0.06(-1.63%) |
Feb 14, 2024 | 3.440 | 3.510 | 3.396 | 3.485 | 94,984 | +0.07(+2.20%) |
Feb 13, 2024 | 3.700 | 3.810 | 3.410 | 3.410 | 101,985 | -0.30(-8.19%) |
Feb 12, 2024 | 3.870 | 3.880 | 3.698 | 3.714 | 63,815 | -0.17(-4.28%) |
Feb 09, 2024 | 3.700 | 3.880 | 3.690 | 3.880 | 63,961 | +0.10(+2.65%) |
Feb 08, 2024 | 3.850 | 3.890 | 3.570 | 3.780 | 155,770 | -0.11(-2.83%) |
Feb 07, 2024 | 3.840 | 3.890 | 3.815 | 3.890 | 79,960 | +0.14(+3.73%) |
Feb 06, 2024 | 3.820 | 3.860 | 3.750 | 3.750 | 63,858 | -0.06(-1.45%) |
Feb 05, 2024 | 3.930 | 3.940 | 3.746 | 3.805 | 136,808 | -0.13(-3.30%) |
Feb 02, 2024 | 4.000 | 4.000 | 3.842 | 3.935 | 138,757 | -0.04(-1.13%) |