Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.630 | 2.660 | 2.615 | 2.640 | 15,635,232 | +0.00(+0.00%) |
Apr 19, 2024 | 2.620 | 2.660 | 2.615 | 2.640 | 13,464,296 | +0.01(+0.38%) |
Apr 18, 2024 | 2.670 | 2.680 | 2.600 | 2.630 | 16,564,711 | -0.02(-0.75%) |
Apr 17, 2024 | 2.660 | 2.670 | 2.600 | 2.650 | 20,035,382 | -0.01(-0.38%) |
Apr 16, 2024 | 2.660 | 2.680 | 2.630 | 2.660 | 30,380,312 | -0.04(-1.48%) |
Apr 15, 2024 | 2.740 | 2.760 | 2.680 | 2.700 | 15,716,152 | -0.07(-2.53%) |
Apr 12, 2024 | 2.800 | 2.805 | 2.750 | 2.770 | 15,840,223 | -0.07(-2.46%) |
Apr 11, 2024 | 2.830 | 2.850 | 2.800 | 2.840 | 14,487,515 | +0.00(+0.00%) |
Apr 10, 2024 | 2.880 | 2.900 | 2.825 | 2.840 | 13,898,401 | -0.09(-3.07%) |
Apr 09, 2024 | 2.950 | 2.970 | 2.915 | 2.930 | 14,385,567 | +0.01(+0.34%) |
Apr 08, 2024 | 2.890 | 2.950 | 2.890 | 2.920 | 12,078,427 | +0.06(+2.10%) |
Apr 05, 2024 | 2.890 | 2.900 | 2.840 | 2.860 | 9,668,624 | -0.04(-1.38%) |
Apr 04, 2024 | 2.930 | 2.980 | 2.880 | 2.900 | 33,819,212 | +0.01(+0.35%) |
Apr 03, 2024 | 2.800 | 2.900 | 2.780 | 2.890 | 18,778,522 | +0.07(+2.48%) |
Apr 02, 2024 | 2.800 | 2.840 | 2.790 | 2.820 | 11,131,777 | +0.01(+0.49%) |
Apr 01, 2024 | 2.866 | 2.876 | 2.776 | 2.806 | 8,694,860 | -0.05(-1.75%) |
Mar 28, 2024 | 2.866 | 2.916 | 2.846 | 2.856 | 8,192,933 | -0.05(-1.72%) |
Mar 27, 2024 | 2.836 | 2.916 | 2.816 | 2.906 | 21,270,342 | +0.05(+1.75%) |
Mar 26, 2024 | 2.806 | 2.866 | 2.806 | 2.856 | 7,893,615 | +0.06(+2.14%) |
Mar 25, 2024 | 2.806 | 2.826 | 2.786 | 2.796 | 11,759,072 | +0.01(+0.36%) |
Mar 22, 2024 | 2.816 | 2.836 | 2.776 | 2.786 | 7,862,017 | -0.04(-1.41%) |
Mar 21, 2024 | 2.866 | 2.876 | 2.826 | 2.826 | 5,432,433 | -0.04(-1.39%) |
Mar 20, 2024 | 2.826 | 2.886 | 2.816 | 2.866 | 26,829,476 | +0.05(+1.77%) |
Mar 19, 2024 | 2.816 | 2.836 | 2.796 | 2.816 | 10,752,054 | -0.01(-0.35%) |
Mar 18, 2024 | 2.856 | 2.866 | 2.806 | 2.826 | 6,711,053 | +0.00(+0.00%) |
Mar 15, 2024 | 2.866 | 2.876 | 2.826 | 2.826 | 8,718,004 | -0.05(-1.74%) |
Mar 14, 2024 | 2.876 | 2.906 | 2.851 | 2.876 | 20,895,996 | +0.00(+0.00%) |
Mar 13, 2024 | 2.856 | 2.896 | 2.846 | 2.876 | 11,032,137 | +0.03(+1.05%) |
Mar 12, 2024 | 2.806 | 2.856 | 2.799 | 2.846 | 20,756,250 | +0.04(+1.42%) |
Mar 11, 2024 | 2.796 | 2.826 | 2.778 | 2.806 | 16,161,087 | +0.02(+0.72%) |
Mar 08, 2024 | 2.776 | 2.826 | 2.776 | 2.786 | 16,969,304 | -0.02(-0.71%) |
Mar 07, 2024 | 2.816 | 2.816 | 2.776 | 2.806 | 10,150,285 | -0.01(-0.35%) |
Mar 06, 2024 | 2.816 | 2.854 | 2.806 | 2.816 | 11,667,490 | +0.03(+1.08%) |
Mar 05, 2024 | 2.756 | 2.796 | 2.756 | 2.786 | 14,482,886 | +0.03(+1.09%) |
Mar 04, 2024 | 2.786 | 2.791 | 2.756 | 2.756 | 14,407,238 | -0.03(-0.94%) |
Mar 01, 2024 | 2.802 | 2.812 | 2.756 | 2.782 | 13,042,722 | +0.01(+0.36%) |
Feb 29, 2024 | 2.762 | 2.782 | 2.723 | 2.772 | 17,305,548 | -0.04(-1.42%) |
Feb 28, 2024 | 2.842 | 2.852 | 2.802 | 2.812 | 10,483,285 | -0.02(-0.70%) |
Feb 27, 2024 | 2.812 | 2.872 | 2.802 | 2.832 | 18,944,808 | +0.06(+2.16%) |
Feb 26, 2024 | 2.762 | 2.782 | 2.752 | 2.772 | 10,010,270 | +0.00(+0.00%) |
Feb 23, 2024 | 2.792 | 2.812 | 2.762 | 2.772 | 20,652,132 | -0.05(-1.77%) |
Feb 22, 2024 | 2.842 | 2.862 | 2.802 | 2.822 | 18,174,852 | +0.01(+0.35%) |
Feb 21, 2024 | 2.822 | 2.822 | 2.792 | 2.812 | 13,609,221 | -0.02(-0.70%) |
Feb 20, 2024 | 2.822 | 2.852 | 2.802 | 2.832 | 22,420,434 | +0.11(+4.03%) |
Feb 16, 2024 | 2.713 | 2.733 | 2.687 | 2.723 | 12,700,425 | +0.01(+0.37%) |
Feb 15, 2024 | 2.693 | 2.733 | 2.693 | 2.713 | 19,462,222 | +0.04(+1.49%) |
Feb 14, 2024 | 2.723 | 2.743 | 2.653 | 2.673 | 26,461,972 | -0.02(-0.74%) |
Feb 13, 2024 | 2.683 | 2.693 | 2.643 | 2.693 | 11,519,962 | -0.05(-1.82%) |
Feb 12, 2024 | 2.733 | 2.772 | 2.723 | 2.743 | 10,888,816 | +0.02(+0.73%) |
Feb 09, 2024 | 2.693 | 2.733 | 2.643 | 2.723 | 39,401,328 | +0.00(+0.00%) |
Feb 08, 2024 | 2.822 | 2.827 | 2.683 | 2.723 | 32,847,162 | -0.10(-3.53%) |
Feb 07, 2024 | 2.912 | 2.947 | 2.792 | 2.822 | 73,901,120 | -0.52(-15.52%) |
Feb 06, 2024 | 3.261 | 3.351 | 3.251 | 3.341 | 25,552,218 | +0.22(+7.03%) |
Feb 05, 2024 | 3.092 | 3.147 | 3.067 | 3.121 | 9,605,179 | +0.02(+0.64%) |
Feb 02, 2024 | 3.052 | 3.102 | 3.032 | 3.102 | 13,813,743 | -0.02(-0.52%) |