Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.650 | 3.000 | 2.470 | 2.540 | 190,123 | -0.03(-1.17%) |
Apr 29, 2024 | 2.540 | 2.640 | 2.470 | 2.570 | 53,148 | +0.08(+3.21%) |
Apr 26, 2024 | 2.420 | 2.520 | 2.351 | 2.490 | 30,030 | +0.13(+5.51%) |
Apr 25, 2024 | 2.400 | 2.600 | 2.320 | 2.360 | 85,838 | -0.04(-1.67%) |
Apr 24, 2024 | 2.500 | 2.569 | 2.400 | 2.400 | 44,225 | -0.09(-3.61%) |
Apr 23, 2024 | 2.450 | 2.580 | 2.450 | 2.490 | 24,937 | +0.07(+2.89%) |
Apr 22, 2024 | 2.490 | 2.490 | 2.400 | 2.420 | 31,663 | -0.04(-1.63%) |
Apr 19, 2024 | 2.310 | 2.460 | 2.310 | 2.460 | 52,503 | +0.12(+5.13%) |
Apr 18, 2024 | 2.440 | 2.508 | 2.330 | 2.340 | 99,733 | -0.09(-3.70%) |
Apr 17, 2024 | 2.570 | 2.570 | 2.430 | 2.430 | 76,429 | -0.09(-3.57%) |
Apr 16, 2024 | 2.460 | 2.610 | 2.460 | 2.520 | 61,444 | +0.06(+2.44%) |
Apr 15, 2024 | 2.520 | 2.640 | 2.426 | 2.460 | 52,184 | -0.01(-0.40%) |
Apr 12, 2024 | 2.620 | 2.627 | 2.450 | 2.470 | 72,720 | -0.16(-6.08%) |
Apr 11, 2024 | 2.520 | 2.670 | 2.520 | 2.630 | 61,434 | +0.07(+2.73%) |
Apr 10, 2024 | 2.600 | 2.690 | 2.540 | 2.560 | 109,752 | -0.07(-2.66%) |
Apr 09, 2024 | 2.720 | 2.780 | 2.620 | 2.630 | 29,367 | -0.07(-2.59%) |
Apr 08, 2024 | 2.670 | 2.750 | 2.660 | 2.700 | 34,010 | +0.03(+1.12%) |
Apr 05, 2024 | 2.640 | 2.750 | 2.620 | 2.670 | 95,215 | +0.03(+1.14%) |
Apr 04, 2024 | 2.780 | 2.790 | 2.620 | 2.640 | 83,389 | -0.13(-4.69%) |
Apr 03, 2024 | 2.690 | 2.800 | 2.690 | 2.770 | 62,042 | +0.06(+2.21%) |
Apr 02, 2024 | 2.960 | 2.960 | 2.630 | 2.710 | 63,207 | -0.29(-9.67%) |
Apr 01, 2024 | 2.900 | 3.070 | 2.890 | 3.000 | 55,027 | +0.06(+2.04%) |
Mar 28, 2024 | 2.750 | 3.090 | 2.735 | 2.940 | 137,169 | +0.17(+6.14%) |
Mar 27, 2024 | 2.650 | 2.790 | 2.620 | 2.770 | 60,579 | +0.16(+6.13%) |
Mar 26, 2024 | 2.710 | 2.740 | 2.610 | 2.610 | 42,439 | -0.04(-1.51%) |
Mar 25, 2024 | 2.680 | 2.720 | 2.611 | 2.650 | 43,908 | +0.00(+0.00%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.650 | 2.650 | 34,652 | -0.11(-3.99%) |
Mar 21, 2024 | 2.720 | 2.802 | 2.700 | 2.760 | 75,900 | +0.03(+1.10%) |
Mar 20, 2024 | 2.570 | 2.757 | 2.570 | 2.730 | 42,908 | +0.13(+5.00%) |
Mar 19, 2024 | 2.650 | 2.650 | 2.550 | 2.600 | 38,722 | -0.02(-0.76%) |
Mar 18, 2024 | 2.520 | 2.710 | 2.520 | 2.620 | 97,392 | +0.06(+2.34%) |
Mar 15, 2024 | 2.440 | 2.590 | 2.440 | 2.560 | 229,590 | +0.06(+2.40%) |
Mar 14, 2024 | 2.630 | 2.660 | 2.390 | 2.500 | 118,358 | -0.14(-5.30%) |
Mar 13, 2024 | 2.540 | 2.675 | 2.540 | 2.640 | 56,835 | +0.10(+3.94%) |
Mar 12, 2024 | 2.500 | 2.720 | 2.490 | 2.540 | 143,227 | +0.13(+5.39%) |
Mar 11, 2024 | 2.960 | 3.000 | 2.380 | 2.410 | 316,931 | -0.57(-19.13%) |
Mar 08, 2024 | 3.000 | 3.080 | 2.910 | 2.980 | 79,532 | +0.04(+1.36%) |
Mar 07, 2024 | 2.710 | 3.000 | 2.695 | 2.940 | 110,150 | +0.26(+9.70%) |
Mar 06, 2024 | 2.580 | 2.770 | 2.540 | 2.680 | 63,572 | +0.07(+2.68%) |
Mar 05, 2024 | 2.660 | 2.690 | 2.570 | 2.610 | 67,657 | -0.08(-2.97%) |
Mar 04, 2024 | 2.720 | 2.720 | 2.547 | 2.690 | 69,527 | -0.03(-1.10%) |
Mar 01, 2024 | 2.710 | 2.790 | 2.600 | 2.720 | 121,370 | +0.03(+1.12%) |
Feb 29, 2024 | 2.900 | 2.900 | 2.680 | 2.690 | 117,279 | -0.11(-3.93%) |
Feb 28, 2024 | 2.800 | 2.940 | 2.717 | 2.800 | 69,085 | -0.14(-4.76%) |
Feb 27, 2024 | 2.770 | 2.970 | 2.700 | 2.940 | 86,840 | +0.22(+8.09%) |
Feb 26, 2024 | 2.820 | 2.950 | 2.710 | 2.720 | 77,632 | -0.09(-3.20%) |
Feb 23, 2024 | 2.800 | 2.880 | 2.716 | 2.810 | 29,976 | +0.01(+0.36%) |
Feb 22, 2024 | 2.750 | 2.951 | 2.690 | 2.800 | 53,231 | +0.03(+1.08%) |
Feb 21, 2024 | 2.780 | 2.839 | 2.687 | 2.770 | 43,783 | +0.03(+1.09%) |
Feb 20, 2024 | 2.770 | 2.830 | 2.700 | 2.740 | 58,344 | -0.09(-3.18%) |
Feb 16, 2024 | 3.060 | 3.075 | 2.800 | 2.830 | 68,709 | -0.23(-7.52%) |
Feb 15, 2024 | 2.920 | 3.100 | 2.850 | 3.060 | 58,424 | +0.18(+6.25%) |
Feb 14, 2024 | 2.830 | 2.970 | 2.810 | 2.880 | 71,177 | +0.12(+4.35%) |
Feb 13, 2024 | 2.830 | 2.900 | 2.719 | 2.760 | 104,611 | -0.19(-6.44%) |
Feb 12, 2024 | 2.830 | 3.000 | 2.805 | 2.950 | 140,182 | +0.15(+5.36%) |
Feb 09, 2024 | 2.730 | 2.870 | 2.690 | 2.800 | 55,697 | +0.10(+3.70%) |
Feb 08, 2024 | 2.670 | 2.750 | 2.670 | 2.700 | 52,868 | +0.00(+0.00%) |
Feb 07, 2024 | 2.670 | 2.770 | 2.590 | 2.700 | 95,801 | +0.03(+1.12%) |
Feb 06, 2024 | 2.590 | 2.725 | 2.590 | 2.670 | 88,119 | +0.06(+2.30%) |
Feb 05, 2024 | 2.630 | 2.745 | 2.560 | 2.610 | 149,693 | -0.09(-3.33%) |
Feb 02, 2024 | 2.840 | 2.860 | 2.700 | 2.700 | 56,340 | -0.18(-6.25%) |