Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.000 | 3.000 | 2.940 | 2.940 | 7,500 | -0.07(-2.33%) |
Apr 25, 2024 | 2.960 | 3.042 | 2.960 | 3.010 | 9,232 | +0.06(+2.03%) |
Apr 24, 2024 | 2.960 | 2.960 | 2.950 | 2.950 | 1,589 | -0.04(-1.34%) |
Apr 23, 2024 | 2.990 | 3.030 | 2.980 | 2.990 | 7,587 | +0.01(+0.34%) |
Apr 22, 2024 | 3.020 | 3.040 | 2.980 | 2.980 | 5,204 | -0.03(-1.00%) |
Apr 19, 2024 | 3.059 | 3.059 | 3.010 | 3.010 | 11,861 | -0.06(-1.95%) |
Apr 18, 2024 | 3.030 | 3.070 | 3.020 | 3.070 | 6,076 | +0.04(+1.32%) |
Apr 17, 2024 | 3.030 | 3.080 | 3.020 | 3.030 | 4,927 | -0.02(-0.66%) |
Apr 16, 2024 | 3.050 | 3.080 | 3.020 | 3.050 | 10,775 | -0.03(-0.97%) |
Apr 15, 2024 | 3.030 | 3.080 | 3.030 | 3.080 | 2,284 | +0.04(+1.32%) |
Apr 12, 2024 | 3.070 | 3.070 | 3.040 | 3.040 | 6,118 | -0.01(-0.33%) |
Apr 11, 2024 | 3.075 | 3.075 | 3.050 | 3.050 | 1,192 | -0.02(-0.65%) |
Apr 10, 2024 | 3.070 | 3.070 | 3.050 | 3.070 | 4,654 | +0.02(+0.82%) |
Apr 09, 2024 | 3.050 | 3.055 | 3.040 | 3.045 | 3,957 | -0.00(-0.16%) |
Apr 08, 2024 | 3.040 | 3.061 | 3.040 | 3.050 | 1,511 | -0.01(-0.33%) |
Apr 05, 2024 | 3.030 | 3.061 | 3.030 | 3.060 | 7,148 | -0.01(-0.33%) |
Apr 04, 2024 | 3.030 | 3.070 | 3.030 | 3.070 | 1,497 | +0.02(+0.66%) |
Apr 03, 2024 | 3.030 | 3.060 | 3.030 | 3.050 | 4,160 | -0.02(-0.65%) |
Apr 02, 2024 | 3.030 | 3.070 | 3.025 | 3.070 | 9,632 | -0.01(-0.32%) |
Apr 01, 2024 | 3.070 | 3.080 | 3.070 | 3.080 | 1,953 | -0.02(-0.65%) |
Mar 28, 2024 | 3.070 | 3.100 | 3.030 | 3.100 | 3,330 | -0.03(-0.96%) |
Mar 27, 2024 | 3.140 | 3.141 | 3.100 | 3.130 | 1,750 | +0.03(+0.97%) |
Mar 26, 2024 | 3.100 | 3.144 | 3.100 | 3.100 | 6,658 | +0.00(+0.00%) |
Mar 25, 2024 | 3.100 | 3.145 | 3.100 | 3.100 | 6,068 | -0.02(-0.64%) |
Mar 22, 2024 | 3.120 | 3.142 | 3.100 | 3.120 | 9,152 | +0.02(+0.65%) |
Mar 21, 2024 | 3.100 | 3.150 | 3.085 | 3.100 | 4,925 | +0.02(+0.65%) |
Mar 20, 2024 | 3.060 | 3.080 | 3.050 | 3.080 | 1,894 | +0.03(+0.98%) |
Mar 19, 2024 | 3.100 | 3.150 | 3.050 | 3.050 | 14,316 | +0.03(+0.99%) |
Mar 18, 2024 | 3.040 | 3.150 | 3.020 | 3.020 | 4,968 | -0.07(-2.27%) |
Mar 15, 2024 | 3.110 | 3.120 | 3.020 | 3.090 | 12,718 | +0.04(+1.31%) |
Mar 14, 2024 | 3.040 | 3.110 | 3.032 | 3.050 | 2,871 | +0.03(+0.99%) |
Mar 13, 2024 | 3.160 | 3.160 | 3.010 | 3.020 | 5,818 | -0.14(-4.43%) |
Mar 12, 2024 | 3.180 | 3.180 | 3.160 | 3.160 | 5,476 | -0.02(-0.63%) |
Mar 11, 2024 | 3.290 | 3.290 | 3.180 | 3.180 | 737 | -0.03(-0.93%) |
Mar 08, 2024 | 3.180 | 3.210 | 3.180 | 3.210 | 3,172 | +0.01(+0.31%) |
Mar 07, 2024 | 3.250 | 3.251 | 3.180 | 3.200 | 3,400 | +0.00(+0.00%) |
Mar 06, 2024 | 3.210 | 3.290 | 3.200 | 3.200 | 3,437 | +0.00(+0.00%) |
Mar 05, 2024 | 3.270 | 3.280 | 3.200 | 3.200 | 1,268 | -0.06(-1.84%) |
Mar 04, 2024 | 3.280 | 3.280 | 3.228 | 3.260 | 12,384 | -0.02(-0.61%) |
Mar 01, 2024 | 3.290 | 3.385 | 3.280 | 3.280 | 2,945 | -0.01(-0.30%) |
Feb 29, 2024 | 3.280 | 3.390 | 3.280 | 3.290 | 5,606 | +0.03(+0.92%) |
Feb 28, 2024 | 3.320 | 3.320 | 3.250 | 3.260 | 774 | -0.02(-0.61%) |
Feb 27, 2024 | 3.310 | 3.335 | 3.250 | 3.280 | 6,018 | +0.06(+1.86%) |
Feb 26, 2024 | 3.310 | 3.320 | 3.200 | 3.220 | 7,749 | -0.08(-2.43%) |
Feb 23, 2024 | 3.320 | 3.400 | 3.300 | 3.300 | 11,137 | -0.01(-0.30%) |
Feb 22, 2024 | 3.280 | 3.490 | 3.280 | 3.310 | 6,928 | -0.06(-1.78%) |
Feb 21, 2024 | 3.360 | 3.400 | 3.360 | 3.370 | 4,803 | +0.02(+0.60%) |
Feb 20, 2024 | 3.262 | 3.400 | 3.262 | 3.350 | 5,798 | +0.04(+1.21%) |
Feb 16, 2024 | 3.350 | 3.350 | 3.220 | 3.310 | 1,241 | +0.06(+1.85%) |
Feb 15, 2024 | 3.180 | 3.390 | 3.180 | 3.250 | 23,811 | +0.00(+0.00%) |
Feb 14, 2024 | 3.200 | 3.250 | 3.140 | 3.250 | 2,859 | +0.15(+4.73%) |
Feb 13, 2024 | 3.016 | 3.184 | 3.016 | 3.103 | 721 | -0.02(-0.54%) |
Feb 12, 2024 | 3.120 | 3.223 | 3.120 | 3.120 | 3,553 | -0.10(-3.11%) |
Feb 09, 2024 | 3.130 | 3.220 | 3.080 | 3.220 | 817 | +0.15(+4.89%) |
Feb 08, 2024 | 3.100 | 3.111 | 3.030 | 3.070 | 8,502 | -0.03(-0.97%) |
Feb 07, 2024 | 3.060 | 3.170 | 3.060 | 3.100 | 1,836 | -0.04(-1.43%) |
Feb 06, 2024 | 3.110 | 3.250 | 3.070 | 3.145 | 2,032 | -0.04(-1.41%) |
Feb 05, 2024 | 3.240 | 3.240 | 3.002 | 3.190 | 2,279 | -0.04(-1.24%) |
Feb 02, 2024 | 3.190 | 3.249 | 3.120 | 3.230 | 11,456 | +0.04(+1.41%) |