Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.600 | 3.600 | 3.270 | 3.310 | 4,789,102 | -0.24(-6.76%) |
Apr 25, 2024 | 3.460 | 3.560 | 3.380 | 3.550 | 1,100,657 | +0.08(+2.31%) |
Apr 24, 2024 | 3.490 | 3.550 | 3.425 | 3.470 | 962,556 | -0.07(-1.98%) |
Apr 23, 2024 | 3.340 | 3.615 | 3.340 | 3.540 | 1,454,268 | +0.11(+3.21%) |
Apr 22, 2024 | 3.360 | 3.560 | 3.130 | 3.430 | 2,975,366 | -0.14(-3.92%) |
Apr 19, 2024 | 3.540 | 3.680 | 3.520 | 3.570 | 1,390,926 | +0.00(+0.00%) |
Apr 18, 2024 | 3.640 | 3.685 | 3.550 | 3.570 | 1,037,736 | -0.03(-0.83%) |
Apr 17, 2024 | 3.650 | 3.710 | 3.540 | 3.600 | 1,507,525 | -0.02(-0.55%) |
Apr 16, 2024 | 3.610 | 3.650 | 3.550 | 3.620 | 2,237,987 | -0.08(-2.16%) |
Apr 15, 2024 | 3.620 | 3.730 | 3.550 | 3.700 | 3,681,572 | +0.17(+4.82%) |
Apr 12, 2024 | 3.950 | 3.980 | 3.480 | 3.530 | 9,417,758 | -0.27(-7.11%) |
Apr 11, 2024 | 3.870 | 3.905 | 3.730 | 3.800 | 1,685,034 | -0.07(-1.81%) |
Apr 10, 2024 | 3.660 | 3.899 | 3.580 | 3.870 | 2,962,528 | +0.10(+2.65%) |
Apr 09, 2024 | 3.860 | 3.960 | 3.750 | 3.770 | 2,186,364 | -0.06(-1.57%) |
Apr 08, 2024 | 3.850 | 3.900 | 3.705 | 3.830 | 2,945,090 | +0.05(+1.32%) |
Apr 05, 2024 | 3.650 | 3.820 | 3.620 | 3.780 | 2,594,538 | +0.09(+2.44%) |
Apr 04, 2024 | 3.790 | 3.870 | 3.670 | 3.690 | 4,779,632 | -0.07(-1.86%) |
Apr 03, 2024 | 3.600 | 3.820 | 3.560 | 3.760 | 4,984,529 | +0.23(+6.52%) |
Apr 02, 2024 | 3.460 | 3.540 | 3.440 | 3.530 | 2,555,913 | +0.08(+2.32%) |
Apr 01, 2024 | 3.380 | 3.450 | 3.320 | 3.450 | 2,653,459 | +0.19(+5.83%) |
Mar 28, 2024 | 3.190 | 3.250 | 3.240 | 3.260 | 1,820,069 | +0.11(+3.49%) |
Mar 27, 2024 | 3.060 | 3.150 | 3.045 | 3.150 | 1,319,214 | +0.10(+3.28%) |
Mar 26, 2024 | 3.140 | 3.140 | 3.020 | 3.050 | 2,120,992 | -0.02(-0.65%) |
Mar 25, 2024 | 3.120 | 3.246 | 3.065 | 3.070 | 1,602,671 | -0.03(-0.97%) |
Mar 22, 2024 | 3.090 | 3.140 | 3.060 | 3.100 | 1,766,349 | +0.03(+0.98%) |
Mar 21, 2024 | 3.110 | 3.140 | 3.040 | 3.070 | 3,197,797 | +0.02(+0.66%) |
Mar 20, 2024 | 2.730 | 3.100 | 2.710 | 3.050 | 3,487,332 | +0.32(+11.72%) |
Mar 19, 2024 | 2.770 | 2.795 | 2.720 | 2.730 | 987,050 | -0.06(-2.15%) |
Mar 18, 2024 | 2.860 | 2.910 | 2.789 | 2.790 | 1,129,431 | -0.04(-1.41%) |
Mar 15, 2024 | 2.800 | 2.880 | 2.770 | 2.830 | 2,007,764 | +0.02(+0.71%) |
Mar 14, 2024 | 2.890 | 2.940 | 2.780 | 2.810 | 1,577,143 | -0.04(-1.40%) |
Mar 13, 2024 | 2.800 | 2.910 | 2.800 | 2.850 | 2,058,831 | +0.07(+2.52%) |
Mar 12, 2024 | 2.770 | 2.790 | 2.700 | 2.780 | 1,337,002 | +0.01(+0.36%) |
Mar 11, 2024 | 2.750 | 2.850 | 2.721 | 2.770 | 1,600,198 | +0.05(+1.84%) |
Mar 08, 2024 | 2.740 | 2.770 | 2.630 | 2.720 | 3,728,428 | -0.01(-0.37%) |
Mar 07, 2024 | 2.730 | 2.765 | 2.700 | 2.730 | 2,630,436 | +0.06(+2.25%) |
Mar 06, 2024 | 2.690 | 2.755 | 2.670 | 2.670 | 1,570,307 | +0.02(+0.75%) |
Mar 05, 2024 | 2.700 | 2.720 | 2.620 | 2.650 | 1,415,562 | -0.03(-1.12%) |
Mar 04, 2024 | 2.510 | 2.690 | 2.510 | 2.680 | 3,041,037 | +0.21(+8.50%) |
Mar 01, 2024 | 2.420 | 2.560 | 2.390 | 2.470 | 4,515,395 | +0.06(+2.49%) |
Feb 29, 2024 | 2.410 | 2.466 | 2.385 | 2.410 | 906,902 | +0.03(+1.26%) |
Feb 28, 2024 | 2.400 | 2.430 | 2.350 | 2.380 | 751,358 | -0.04(-1.65%) |
Feb 27, 2024 | 2.430 | 2.455 | 2.390 | 2.420 | 733,418 | -0.02(-0.82%) |
Feb 26, 2024 | 2.440 | 2.440 | 2.370 | 2.440 | 793,649 | -0.01(-0.41%) |
Feb 23, 2024 | 2.380 | 2.470 | 2.340 | 2.450 | 1,205,767 | +0.09(+3.81%) |
Feb 22, 2024 | 2.410 | 2.440 | 2.360 | 2.360 | 1,396,831 | -0.04(-1.67%) |
Feb 21, 2024 | 2.400 | 2.410 | 2.370 | 2.400 | 713,609 | +0.00(+0.00%) |
Feb 20, 2024 | 2.430 | 2.450 | 2.360 | 2.400 | 613,372 | +0.00(+0.00%) |
Feb 16, 2024 | 2.380 | 2.460 | 2.360 | 2.400 | 905,355 | +0.01(+0.42%) |
Feb 15, 2024 | 2.320 | 2.430 | 2.320 | 2.390 | 1,379,098 | +0.11(+4.82%) |
Feb 14, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 1,185,560 | +0.01(+0.44%) |
Feb 13, 2024 | 2.410 | 2.410 | 2.221 | 2.270 | 2,100,840 | -0.20(-8.10%) |
Feb 12, 2024 | 2.390 | 2.540 | 2.380 | 2.470 | 1,076,667 | +0.09(+3.78%) |
Feb 09, 2024 | 2.320 | 2.430 | 2.250 | 2.380 | 1,398,159 | +0.13(+5.78%) |
Feb 08, 2024 | 2.250 | 2.290 | 2.240 | 2.250 | 720,493 | -0.02(-0.88%) |
Feb 07, 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 610,974 | -0.02(-0.87%) |
Feb 06, 2024 | 2.300 | 2.330 | 2.270 | 2.290 | 794,651 | +0.01(+0.44%) |
Feb 05, 2024 | 2.330 | 2.350 | 2.250 | 2.280 | 1,045,767 | -0.09(-3.80%) |
Feb 02, 2024 | 2.340 | 2.370 | 2.320 | 2.370 | 903,784 | -0.04(-1.66%) |