Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.059 | 3.059 | 2.995 | 3.039 | 2,718 | -0.01(-0.32%) |
Apr 29, 2024 | 3.049 | 3.049 | 3.000 | 3.049 | 14,614 | +0.06(+1.97%) |
Apr 26, 2024 | 2.980 | 2.990 | 2.970 | 2.990 | 4,031 | -0.01(-0.33%) |
Apr 25, 2024 | 3.019 | 3.039 | 2.970 | 3.000 | 11,238 | -0.02(-0.82%) |
Apr 24, 2024 | 2.950 | 3.069 | 2.950 | 3.024 | 2,089 | +0.07(+2.50%) |
Apr 23, 2024 | 2.911 | 2.960 | 2.901 | 2.950 | 4,900 | +0.03(+1.18%) |
Apr 22, 2024 | 2.941 | 2.941 | 2.901 | 2.916 | 2,694 | +0.01(+0.51%) |
Apr 19, 2024 | 2.940 | 2.940 | 2.863 | 2.901 | 2,427 | -0.02(-0.67%) |
Apr 18, 2024 | 2.921 | 2.931 | 2.916 | 2.921 | 3,815 | +0.01(+0.34%) |
Apr 17, 2024 | 2.869 | 2.940 | 2.869 | 2.911 | 11,698 | -0.03(-0.99%) |
Apr 16, 2024 | 2.911 | 2.941 | 2.901 | 2.940 | 9,422 | +0.01(+0.32%) |
Apr 15, 2024 | 2.960 | 3.029 | 2.931 | 2.931 | 15,971 | -0.06(-1.86%) |
Apr 12, 2024 | 3.088 | 3.098 | 2.928 | 2.986 | 11,610 | -0.01(-0.44%) |
Apr 11, 2024 | 3.098 | 3.098 | 2.970 | 3.000 | 28,213 | -0.03(-0.98%) |
Apr 10, 2024 | 3.039 | 3.039 | 2.990 | 3.029 | 11,539 | +0.01(+0.33%) |
Apr 09, 2024 | 2.960 | 3.049 | 2.960 | 3.019 | 10,510 | +0.03(+0.99%) |
Apr 08, 2024 | 3.029 | 3.059 | 2.901 | 2.990 | 24,913 | -0.10(-3.18%) |
Apr 05, 2024 | 3.118 | 3.118 | 3.049 | 3.088 | 1,917 | +0.03(+0.96%) |
Apr 04, 2024 | 3.127 | 3.127 | 3.049 | 3.059 | 4,665 | -0.02(-0.64%) |
Apr 03, 2024 | 3.029 | 3.078 | 3.029 | 3.078 | 5,011 | +0.05(+1.62%) |
Apr 02, 2024 | 3.029 | 3.040 | 3.000 | 3.029 | 9,905 | +0.00(+0.00%) |
Apr 01, 2024 | 3.000 | 3.049 | 3.000 | 3.029 | 8,048 | +0.02(+0.65%) |
Mar 28, 2024 | 2.975 | 3.049 | 2.975 | 3.010 | 5,837 | +0.00(+0.16%) |
Mar 27, 2024 | 3.010 | 3.019 | 2.980 | 3.005 | 4,426 | +0.02(+0.83%) |
Mar 26, 2024 | 2.950 | 2.995 | 2.931 | 2.980 | 18,203 | +0.03(+1.00%) |
Mar 25, 2024 | 2.901 | 3.009 | 2.877 | 2.950 | 14,698 | +0.02(+0.67%) |
Mar 22, 2024 | 2.891 | 2.931 | 2.891 | 2.931 | 6,392 | +0.04(+1.36%) |
Mar 21, 2024 | 2.862 | 2.941 | 2.862 | 2.891 | 4,440 | -0.02(-0.67%) |
Mar 20, 2024 | 2.852 | 2.941 | 2.842 | 2.911 | 7,390 | +0.08(+2.77%) |
Mar 19, 2024 | 2.891 | 2.901 | 2.823 | 2.832 | 13,712 | -0.02(-0.69%) |
Mar 18, 2024 | 2.842 | 2.920 | 2.842 | 2.852 | 7,839 | +0.00(+0.00%) |
Mar 15, 2024 | 2.941 | 2.941 | 2.852 | 2.852 | 12,992 | -0.03(-0.99%) |
Mar 14, 2024 | 2.891 | 2.891 | 2.881 | 2.881 | 4,301 | -0.07(-2.37%) |
Mar 13, 2024 | 2.891 | 2.950 | 2.872 | 2.950 | 16,392 | +0.09(+3.09%) |
Mar 12, 2024 | 2.941 | 2.950 | 2.813 | 2.862 | 17,778 | -0.04(-1.36%) |
Mar 11, 2024 | 2.862 | 2.947 | 2.862 | 2.901 | 4,972 | +0.01(+0.34%) |
Mar 08, 2024 | 2.891 | 2.941 | 2.862 | 2.891 | 1,969 | +0.00(+0.00%) |
Mar 07, 2024 | 2.941 | 2.941 | 2.852 | 2.891 | 6,797 | -0.01(-0.34%) |
Mar 06, 2024 | 2.921 | 2.950 | 2.880 | 2.901 | 12,963 | -0.02(-0.67%) |
Mar 05, 2024 | 2.906 | 2.950 | 2.874 | 2.921 | 10,547 | +0.01(+0.34%) |
Mar 04, 2024 | 2.950 | 2.950 | 2.823 | 2.911 | 17,868 | +0.04(+1.37%) |
Mar 01, 2024 | 2.911 | 3.048 | 2.842 | 2.872 | 31,548 | -0.08(-2.67%) |
Feb 29, 2024 | 3.054 | 3.054 | 2.806 | 2.950 | 35,422 | +0.00(+0.00%) |
Feb 28, 2024 | 3.010 | 3.049 | 2.950 | 2.950 | 59,542 | -0.10(-3.23%) |
Feb 27, 2024 | 3.019 | 3.049 | 3.000 | 3.049 | 6,860 | +0.02(+0.65%) |
Feb 26, 2024 | 2.990 | 3.029 | 2.990 | 3.029 | 6,822 | +0.03(+0.98%) |
Feb 23, 2024 | 3.029 | 3.029 | 2.988 | 3.000 | 23,540 | -0.03(-0.97%) |
Feb 22, 2024 | 3.000 | 3.039 | 2.960 | 3.029 | 10,622 | -0.01(-0.33%) |
Feb 21, 2024 | 3.019 | 3.049 | 2.950 | 3.039 | 11,892 | +0.02(+0.65%) |
Feb 20, 2024 | 2.952 | 3.039 | 2.950 | 3.019 | 11,827 | -0.02(-0.64%) |
Feb 16, 2024 | 3.068 | 3.069 | 3.010 | 3.039 | 6,617 | -0.04(-1.28%) |
Feb 15, 2024 | 3.078 | 3.113 | 3.024 | 3.078 | 14,300 | +0.00(+0.00%) |
Feb 14, 2024 | 3.049 | 3.078 | 3.049 | 3.078 | 10,536 | +0.01(+0.32%) |
Feb 13, 2024 | 3.040 | 3.165 | 3.040 | 3.069 | 19,089 | -0.06(-1.86%) |
Feb 12, 2024 | 3.059 | 3.165 | 3.059 | 3.127 | 8,042 | +0.04(+1.25%) |
Feb 09, 2024 | 3.011 | 3.107 | 3.011 | 3.088 | 7,087 | +0.08(+2.57%) |
Feb 08, 2024 | 3.117 | 3.117 | 2.904 | 3.011 | 13,284 | +0.05(+1.63%) |
Feb 07, 2024 | 2.991 | 3.088 | 2.933 | 2.962 | 35,729 | -0.14(-4.37%) |
Feb 06, 2024 | 3.030 | 3.098 | 3.030 | 3.098 | 9,258 | +0.03(+0.95%) |
Feb 05, 2024 | 3.020 | 3.125 | 2.991 | 3.069 | 28,362 | +0.05(+1.60%) |
Feb 02, 2024 | 2.977 | 3.030 | 2.977 | 3.020 | 13,146 | +0.02(+0.65%) |