Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.450 | 2.770 | 2.450 | 2.600 | 12,176 | +0.15(+6.12%) |
Apr 29, 2024 | 2.610 | 2.610 | 2.450 | 2.450 | 3,948 | -0.25(-9.26%) |
Apr 26, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 542 | +0.04(+1.50%) |
Apr 25, 2024 | 2.620 | 2.660 | 2.530 | 2.660 | 1,838 | -0.01(-0.37%) |
Apr 24, 2024 | 2.800 | 2.800 | 2.670 | 2.670 | 1,367 | +0.12(+4.71%) |
Apr 23, 2024 | 2.740 | 2.750 | 2.550 | 2.550 | 1,696 | -0.06(-2.30%) |
Apr 22, 2024 | 2.610 | 2.610 | 2.180 | 2.610 | 13,110 | -0.17(-5.95%) |
Apr 19, 2024 | 2.530 | 2.800 | 2.410 | 2.775 | 10,816 | +0.17(+6.69%) |
Apr 18, 2024 | 2.650 | 2.650 | 2.370 | 2.601 | 2,080 | +0.00(+0.04%) |
Apr 17, 2024 | 2.510 | 2.600 | 2.510 | 2.600 | 1,101 | +0.02(+0.97%) |
Apr 16, 2024 | 2.610 | 2.610 | 2.520 | 2.575 | 1,104 | -0.12(-4.63%) |
Apr 15, 2024 | 2.640 | 2.700 | 2.500 | 2.700 | 4,299 | -0.01(-0.37%) |
Apr 12, 2024 | 2.510 | 2.710 | 2.500 | 2.710 | 2,412 | +0.01(+0.37%) |
Apr 11, 2024 | 2.553 | 2.700 | 2.502 | 2.700 | 2,693 | +0.15(+5.88%) |
Apr 10, 2024 | 2.800 | 2.810 | 2.550 | 2.550 | 4,207 | -0.30(-10.52%) |
Apr 09, 2024 | 2.570 | 2.850 | 2.550 | 2.850 | 2,094 | +0.05(+1.88%) |
Apr 08, 2024 | 2.650 | 2.797 | 2.531 | 2.797 | 895 | +0.03(+0.98%) |
Apr 05, 2024 | 2.700 | 2.850 | 2.700 | 2.770 | 2,973 | -0.00(-0.18%) |
Apr 04, 2024 | 2.800 | 2.800 | 2.775 | 2.775 | 886 | +0.00(+0.11%) |
Apr 03, 2024 | 2.840 | 2.960 | 2.500 | 2.772 | 5,302 | +0.07(+2.67%) |
Apr 02, 2024 | 2.700 | 2.800 | 2.575 | 2.700 | 17,892 | +0.06(+2.27%) |
Apr 01, 2024 | 2.700 | 2.700 | 2.640 | 2.640 | 3,110 | +0.12(+4.76%) |
Mar 28, 2024 | 2.590 | 2.592 | 2.500 | 2.520 | 2,323 | -0.03(-1.18%) |
Mar 27, 2024 | 2.520 | 2.600 | 2.520 | 2.550 | 2,196 | -0.10(-3.76%) |
Mar 26, 2024 | 2.430 | 2.650 | 2.430 | 2.650 | 13,296 | +0.06(+2.31%) |
Mar 25, 2024 | 2.520 | 2.736 | 2.510 | 2.590 | 2,187 | -0.14(-5.13%) |
Mar 22, 2024 | 2.750 | 2.750 | 2.600 | 2.730 | 2,356 | +0.16(+6.23%) |
Mar 21, 2024 | 2.510 | 2.680 | 2.510 | 2.570 | 1,274 | -0.18(-6.55%) |
Mar 20, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 408 | +0.15(+5.77%) |
Mar 19, 2024 | 2.640 | 2.725 | 2.550 | 2.600 | 2,627 | -0.10(-3.70%) |
Mar 18, 2024 | 2.700 | 2.725 | 2.700 | 2.700 | 1,110 | +0.06(+2.27%) |
Mar 15, 2024 | 2.640 | 2.650 | 2.520 | 2.640 | 4,912 | +0.02(+0.57%) |
Mar 14, 2024 | 2.670 | 2.670 | 2.570 | 2.625 | 4,882 | -0.04(-1.69%) |
Mar 13, 2024 | 2.690 | 2.850 | 2.670 | 2.670 | 2,820 | +0.07(+2.69%) |
Mar 12, 2024 | 2.640 | 2.660 | 2.600 | 2.600 | 3,191 | +0.04(+1.56%) |
Mar 11, 2024 | 2.720 | 2.850 | 2.550 | 2.560 | 4,741 | -0.10(-3.94%) |
Mar 08, 2024 | 2.620 | 2.790 | 2.600 | 2.665 | 3,763 | +0.06(+2.50%) |
Mar 07, 2024 | 2.720 | 2.720 | 2.600 | 2.600 | 4,621 | -0.12(-4.41%) |
Mar 06, 2024 | 2.730 | 2.750 | 2.720 | 2.720 | 3,512 | +0.01(+0.32%) |
Mar 05, 2024 | 2.835 | 2.835 | 2.700 | 2.711 | 1,616 | -0.02(-0.68%) |
Mar 04, 2024 | 2.810 | 2.810 | 2.641 | 2.730 | 7,081 | +0.05(+1.87%) |
Mar 01, 2024 | 3.042 | 3.042 | 2.580 | 2.680 | 8,544 | +0.01(+0.37%) |
Feb 29, 2024 | 2.710 | 2.923 | 2.640 | 2.670 | 2,189 | -0.04(-1.48%) |
Feb 28, 2024 | 2.750 | 2.860 | 2.600 | 2.710 | 18,431 | +0.02(+0.74%) |
Feb 27, 2024 | 2.730 | 2.928 | 2.690 | 2.690 | 6,193 | -0.26(-8.81%) |
Feb 26, 2024 | 2.700 | 2.970 | 2.660 | 2.950 | 23,569 | -0.02(-0.67%) |
Feb 23, 2024 | 2.820 | 2.970 | 2.665 | 2.970 | 8,004 | +0.20(+7.22%) |
Feb 22, 2024 | 2.955 | 2.955 | 2.686 | 2.770 | 5,834 | -0.12(-4.15%) |
Feb 21, 2024 | 2.880 | 2.959 | 2.720 | 2.890 | 18,857 | -0.06(-2.03%) |
Feb 20, 2024 | 2.800 | 2.979 | 2.647 | 2.950 | 48,950 | +0.44(+17.53%) |
Feb 16, 2024 | 2.610 | 2.610 | 2.421 | 2.510 | 6,875 | -0.03(-1.18%) |
Feb 15, 2024 | 2.470 | 2.595 | 2.470 | 2.540 | 3,672 | -0.00(-0.20%) |
Feb 14, 2024 | 2.440 | 2.545 | 2.080 | 2.545 | 6,017 | +0.07(+2.85%) |
Feb 13, 2024 | 2.632 | 2.632 | 2.400 | 2.474 | 7,796 | -0.08(-2.99%) |
Feb 12, 2024 | 2.430 | 2.560 | 2.350 | 2.551 | 8,459 | +0.05(+2.02%) |
Feb 09, 2024 | 2.510 | 2.510 | 2.390 | 2.500 | 9,896 | -0.10(-3.85%) |
Feb 08, 2024 | 2.656 | 2.656 | 2.380 | 2.600 | 18,216 | -0.06(-2.26%) |
Feb 07, 2024 | 2.630 | 2.810 | 2.609 | 2.660 | 10,433 | +0.04(+1.53%) |
Feb 06, 2024 | 2.724 | 2.724 | 2.566 | 2.620 | 6,391 | -0.06(-2.24%) |
Feb 05, 2024 | 2.810 | 2.810 | 2.520 | 2.680 | 18,265 | -0.19(-6.62%) |
Feb 02, 2024 | 2.670 | 3.380 | 2.530 | 2.870 | 132,576 | +0.24(+9.13%) |