Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.870 | 2.931 | 2.820 | 2.850 | 6,555 | -0.13(-4.36%) |
Apr 29, 2024 | 3.080 | 3.080 | 2.780 | 2.980 | 9,604 | -0.10(-3.25%) |
Apr 26, 2024 | 2.930 | 3.080 | 2.850 | 3.080 | 5,691 | +0.09(+3.01%) |
Apr 25, 2024 | 3.050 | 3.050 | 2.990 | 2.990 | 252 | -0.01(-0.33%) |
Apr 24, 2024 | 3.070 | 3.070 | 2.830 | 3.000 | 751 | -0.05(-1.64%) |
Apr 23, 2024 | 2.810 | 3.055 | 2.800 | 3.050 | 2,735 | +0.04(+1.33%) |
Apr 22, 2024 | 2.880 | 3.100 | 2.880 | 3.010 | 3,027 | +0.10(+3.44%) |
Apr 19, 2024 | 2.920 | 3.080 | 2.790 | 2.910 | 2,751 | +0.05(+1.75%) |
Apr 18, 2024 | 2.910 | 2.930 | 2.800 | 2.860 | 3,430 | +0.07(+2.51%) |
Apr 17, 2024 | 2.790 | 2.790 | 2.780 | 2.790 | 1,418 | -0.06(-2.11%) |
Apr 16, 2024 | 2.800 | 2.900 | 2.800 | 2.850 | 601 | -0.00(-0.13%) |
Apr 15, 2024 | 2.770 | 2.854 | 2.770 | 2.854 | 461 | -0.01(-0.22%) |
Apr 12, 2024 | 2.950 | 2.950 | 2.752 | 2.860 | 2,498 | -0.10(-3.38%) |
Apr 11, 2024 | 2.950 | 2.960 | 2.940 | 2.960 | 2,927 | +0.08(+2.78%) |
Apr 10, 2024 | 2.950 | 2.980 | 2.750 | 2.880 | 2,489 | +0.06(+2.13%) |
Apr 09, 2024 | 2.830 | 3.000 | 2.800 | 2.820 | 23,752 | -0.10(-3.42%) |
Apr 08, 2024 | 2.860 | 2.920 | 2.860 | 2.920 | 1,056 | -0.02(-0.51%) |
Apr 05, 2024 | 2.900 | 3.000 | 2.800 | 2.935 | 3,966 | -0.19(-6.23%) |
Apr 04, 2024 | 2.920 | 3.150 | 2.920 | 3.130 | 11,088 | +0.38(+13.82%) |
Apr 03, 2024 | 2.810 | 2.900 | 2.750 | 2.750 | 4,156 | -0.19(-6.46%) |
Apr 02, 2024 | 2.730 | 2.940 | 2.730 | 2.940 | 1,996 | +0.03(+1.03%) |
Apr 01, 2024 | 2.690 | 2.910 | 2.690 | 2.910 | 1,232 | +0.21(+7.70%) |
Mar 28, 2024 | 2.970 | 3.000 | 2.700 | 2.702 | 5,350 | -0.28(-9.33%) |
Mar 27, 2024 | 2.780 | 2.984 | 2.690 | 2.980 | 3,831 | +0.19(+6.86%) |
Mar 26, 2024 | 2.980 | 2.980 | 2.789 | 2.789 | 755 | -0.09(-3.17%) |
Mar 25, 2024 | 2.875 | 2.950 | 2.733 | 2.880 | 7,103 | -0.05(-1.71%) |
Mar 22, 2024 | 3.150 | 3.150 | 2.680 | 2.930 | 4,354 | -0.35(-10.67%) |
Mar 21, 2024 | 3.320 | 3.320 | 3.059 | 3.280 | 2,632 | -0.04(-1.20%) |
Mar 20, 2024 | 2.900 | 3.320 | 2.740 | 3.320 | 8,405 | +0.46(+16.08%) |
Mar 19, 2024 | 2.940 | 2.960 | 2.846 | 2.860 | 1,985 | -0.14(-4.67%) |
Mar 18, 2024 | 3.070 | 3.079 | 3.000 | 3.000 | 3,412 | -0.07(-2.28%) |
Mar 15, 2024 | 3.080 | 3.140 | 3.070 | 3.070 | 1,152 | -0.09(-2.85%) |
Mar 14, 2024 | 2.990 | 3.160 | 2.990 | 3.160 | 1,561 | +0.10(+3.27%) |
Mar 13, 2024 | 3.200 | 3.240 | 3.060 | 3.060 | 3,002 | -0.03(-0.97%) |
Mar 12, 2024 | 3.020 | 3.150 | 3.020 | 3.090 | 6,948 | +0.09(+3.00%) |
Mar 11, 2024 | 2.820 | 3.000 | 2.820 | 3.000 | 16,116 | +0.06(+2.04%) |
Mar 08, 2024 | 2.870 | 2.950 | 2.870 | 2.940 | 770 | +0.07(+2.34%) |
Mar 07, 2024 | 2.960 | 2.960 | 2.873 | 2.873 | 3,274 | -0.11(-3.60%) |
Mar 06, 2024 | 2.860 | 2.981 | 2.830 | 2.980 | 2,469 | +0.17(+6.05%) |
Mar 05, 2024 | 2.860 | 2.860 | 2.810 | 2.810 | 1,652 | +0.01(+0.36%) |
Mar 04, 2024 | 2.860 | 2.860 | 2.800 | 2.800 | 1,742 | +0.00(+0.00%) |
Mar 01, 2024 | 2.600 | 2.800 | 2.600 | 2.800 | 1,802 | +0.20(+7.69%) |
Feb 29, 2024 | 2.780 | 2.795 | 2.600 | 2.600 | 4,180 | -0.06(-2.26%) |
Feb 28, 2024 | 2.600 | 2.870 | 2.600 | 2.660 | 5,893 | +0.01(+0.19%) |
Feb 27, 2024 | 3.160 | 3.160 | 2.655 | 2.655 | 26,879 | +0.15(+5.78%) |
Feb 26, 2024 | 2.380 | 2.620 | 2.380 | 2.510 | 4,649 | -0.03(-1.18%) |
Feb 23, 2024 | 2.700 | 2.700 | 2.475 | 2.540 | 6,356 | -0.17(-6.27%) |
Feb 22, 2024 | 2.640 | 2.890 | 2.640 | 2.710 | 4,069 | -0.08(-2.87%) |
Feb 21, 2024 | 2.720 | 2.870 | 2.720 | 2.790 | 5,915 | -0.04(-1.41%) |
Feb 20, 2024 | 2.860 | 2.970 | 2.610 | 2.830 | 8,224 | -0.11(-3.74%) |
Feb 16, 2024 | 3.100 | 3.100 | 2.940 | 2.940 | 17,136 | -0.09(-2.97%) |
Feb 15, 2024 | 2.930 | 3.180 | 2.930 | 3.030 | 14,132 | +0.10(+3.41%) |
Feb 14, 2024 | 2.690 | 3.210 | 2.690 | 2.930 | 36,977 | +0.19(+6.93%) |
Feb 13, 2024 | 2.850 | 2.850 | 2.705 | 2.740 | 5,310 | -0.06(-2.14%) |
Feb 12, 2024 | 2.750 | 3.050 | 2.750 | 2.800 | 16,090 | +0.05(+1.82%) |
Feb 09, 2024 | 2.530 | 2.790 | 2.330 | 2.750 | 16,167 | +0.28(+11.34%) |
Feb 08, 2024 | 2.500 | 2.500 | 2.350 | 2.470 | 3,311 | -0.02(-0.80%) |
Feb 07, 2024 | 2.300 | 2.490 | 2.300 | 2.490 | 4,566 | +0.15(+6.41%) |
Feb 06, 2024 | 2.270 | 2.389 | 2.270 | 2.340 | 6,126 | -0.03(-1.27%) |
Feb 05, 2024 | 2.480 | 2.480 | 2.295 | 2.370 | 5,825 | -0.10(-4.04%) |
Feb 02, 2024 | 2.350 | 2.480 | 2.278 | 2.470 | 4,564 | +0.23(+10.27%) |