Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.270 | 2.270 | 2.150 | 2.150 | 17,347 | -0.15(-6.52%) |
Apr 29, 2024 | 2.290 | 2.355 | 2.265 | 2.300 | 2,540 | +0.01(+0.44%) |
Apr 26, 2024 | 2.310 | 2.350 | 2.268 | 2.290 | 4,145 | -0.02(-0.74%) |
Apr 25, 2024 | 2.355 | 2.510 | 2.300 | 2.307 | 11,785 | -0.04(-1.83%) |
Apr 24, 2024 | 2.140 | 2.400 | 2.140 | 2.350 | 17,290 | +0.17(+7.80%) |
Apr 23, 2024 | 2.200 | 2.240 | 2.180 | 2.180 | 12,718 | -0.05(-2.24%) |
Apr 22, 2024 | 2.220 | 2.250 | 2.211 | 2.230 | 5,960 | +0.03(+1.36%) |
Apr 19, 2024 | 2.260 | 2.310 | 2.110 | 2.200 | 32,693 | -0.05(-2.22%) |
Apr 18, 2024 | 2.300 | 2.300 | 2.250 | 2.250 | 4,876 | +0.05(+2.27%) |
Apr 17, 2024 | 2.260 | 2.280 | 2.160 | 2.200 | 19,707 | -0.07(-3.08%) |
Apr 16, 2024 | 2.300 | 2.300 | 2.250 | 2.270 | 6,360 | -0.03(-1.30%) |
Apr 15, 2024 | 2.250 | 2.300 | 2.230 | 2.300 | 6,643 | +0.00(+0.00%) |
Apr 12, 2024 | 2.290 | 2.300 | 2.240 | 2.300 | 8,459 | +0.01(+0.44%) |
Apr 11, 2024 | 2.350 | 2.350 | 2.230 | 2.290 | 8,604 | -0.11(-4.58%) |
Apr 10, 2024 | 2.360 | 2.400 | 2.270 | 2.400 | 9,385 | +0.03(+1.27%) |
Apr 09, 2024 | 2.563 | 2.563 | 2.340 | 2.370 | 17,866 | -0.22(-8.49%) |
Apr 08, 2024 | 2.660 | 2.698 | 2.550 | 2.590 | 16,668 | -0.31(-10.69%) |
Apr 05, 2024 | 2.990 | 2.990 | 2.700 | 2.900 | 11,992 | -0.02(-0.68%) |
Apr 04, 2024 | 2.860 | 2.920 | 2.810 | 2.920 | 11,238 | +0.04(+1.39%) |
Apr 03, 2024 | 2.730 | 2.880 | 2.671 | 2.880 | 4,634 | +0.15(+5.49%) |
Apr 02, 2024 | 2.760 | 2.800 | 2.670 | 2.730 | 13,356 | -0.16(-5.54%) |
Apr 01, 2024 | 2.830 | 2.890 | 2.640 | 2.890 | 10,148 | +0.19(+7.04%) |
Mar 28, 2024 | 2.800 | 2.800 | 2.550 | 2.700 | 5,416 | -0.03(-1.10%) |
Mar 27, 2024 | 2.610 | 2.750 | 2.500 | 2.730 | 28,948 | +0.16(+6.23%) |
Mar 26, 2024 | 2.810 | 2.890 | 2.510 | 2.570 | 30,604 | -0.19(-6.88%) |
Mar 25, 2024 | 2.990 | 2.990 | 2.760 | 2.760 | 9,483 | -0.12(-4.17%) |
Mar 22, 2024 | 2.880 | 3.200 | 2.534 | 2.880 | 136,226 | +0.23(+8.68%) |
Mar 21, 2024 | 2.350 | 2.700 | 2.288 | 2.650 | 92,917 | +0.32(+13.73%) |
Mar 20, 2024 | 2.220 | 2.530 | 2.020 | 2.330 | 186,819 | +0.15(+6.88%) |
Mar 19, 2024 | 2.200 | 2.370 | 2.080 | 2.180 | 19,503 | +0.07(+3.32%) |
Mar 18, 2024 | 2.380 | 2.450 | 2.040 | 2.110 | 41,119 | +0.01(+0.48%) |
Mar 15, 2024 | 2.230 | 2.230 | 2.060 | 2.100 | 27,175 | -0.21(-9.09%) |
Mar 14, 2024 | 2.210 | 2.310 | 2.170 | 2.310 | 9,861 | +0.02(+0.87%) |
Mar 13, 2024 | 2.480 | 2.500 | 2.280 | 2.290 | 6,385 | -0.27(-10.37%) |
Mar 12, 2024 | 2.360 | 2.555 | 2.271 | 2.555 | 9,640 | +0.23(+9.66%) |
Mar 11, 2024 | 2.610 | 2.625 | 2.100 | 2.330 | 53,002 | -0.30(-11.41%) |
Mar 08, 2024 | 2.900 | 2.900 | 2.590 | 2.630 | 18,593 | -0.14(-5.05%) |
Mar 07, 2024 | 2.850 | 2.850 | 2.714 | 2.770 | 8,871 | -0.08(-2.81%) |
Mar 06, 2024 | 2.800 | 2.890 | 2.710 | 2.850 | 22,570 | +0.11(+4.01%) |
Mar 05, 2024 | 2.710 | 2.750 | 2.660 | 2.740 | 9,477 | +0.00(+0.00%) |
Mar 04, 2024 | 2.670 | 2.740 | 2.600 | 2.740 | 7,355 | +0.03(+0.92%) |
Mar 01, 2024 | 2.680 | 2.750 | 2.473 | 2.715 | 28,512 | -0.04(-1.63%) |
Feb 29, 2024 | 2.900 | 2.900 | 2.670 | 2.760 | 16,179 | -0.04(-1.43%) |
Feb 28, 2024 | 2.840 | 2.850 | 2.730 | 2.800 | 13,563 | +0.01(+0.36%) |
Feb 27, 2024 | 2.790 | 2.850 | 2.718 | 2.790 | 16,981 | +0.00(+0.00%) |
Feb 26, 2024 | 2.700 | 2.860 | 2.500 | 2.790 | 57,692 | +0.35(+14.34%) |
Feb 23, 2024 | 2.430 | 2.540 | 2.400 | 2.440 | 25,109 | -0.00(-0.20%) |
Feb 22, 2024 | 2.470 | 2.515 | 2.351 | 2.445 | 21,252 | +0.09(+4.04%) |
Feb 21, 2024 | 2.480 | 2.535 | 2.345 | 2.350 | 17,227 | -0.17(-6.75%) |
Feb 20, 2024 | 2.560 | 2.590 | 2.450 | 2.520 | 16,119 | -0.06(-2.33%) |
Feb 16, 2024 | 2.700 | 2.700 | 2.445 | 2.580 | 15,049 | -0.04(-1.53%) |
Feb 15, 2024 | 2.580 | 2.689 | 2.494 | 2.620 | 33,075 | -0.04(-1.50%) |
Feb 14, 2024 | 2.390 | 2.660 | 2.390 | 2.660 | 45,813 | +0.23(+9.47%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.240 | 2.430 | 29,646 | +0.06(+2.32%) |
Feb 12, 2024 | 2.060 | 2.470 | 2.060 | 2.375 | 38,438 | +0.25(+12.03%) |
Feb 09, 2024 | 2.200 | 2.269 | 2.040 | 2.120 | 28,341 | -0.16(-7.02%) |
Feb 08, 2024 | 2.100 | 2.290 | 2.036 | 2.280 | 42,765 | +0.20(+9.62%) |
Feb 07, 2024 | 2.060 | 2.085 | 1.950 | 2.080 | 18,444 | +0.02(+0.97%) |
Feb 06, 2024 | 1.930 | 2.130 | 1.806 | 2.060 | 44,247 | +0.21(+11.35%) |
Feb 05, 2024 | 2.030 | 2.030 | 1.760 | 1.850 | 37,043 | -0.21(-10.19%) |
Feb 02, 2024 | 2.230 | 2.350 | 2.000 | 2.060 | 93,893 | -0.18(-8.04%) |