Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.100 | 3.110 | 3.070 | 3.070 | 23,621 | -0.07(-2.23%) |
Apr 29, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 100,010 | -0.02(-0.63%) |
Apr 26, 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 965 | +0.04(+1.28%) |
Apr 25, 2024 | 3.080 | 3.120 | 3.080 | 3.120 | 39,100 | +0.02(+0.65%) |
Apr 24, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3,005 | -0.02(-0.64%) |
Apr 23, 2024 | 3.110 | 3.170 | 3.110 | 3.120 | 1,110 | +0.02(+0.65%) |
Apr 22, 2024 | 2.950 | 3.110 | 2.900 | 3.100 | 10,274 | -0.02(-0.48%) |
Apr 19, 2024 | 3.140 | 3.145 | 3.115 | 3.115 | 3,231 | -0.03(-0.94%) |
Apr 18, 2024 | 3.150 | 3.150 | 3.144 | 3.144 | 6,000 | -0.01(-0.17%) |
Apr 16, 2024 | 3.150 | 70 | -0.10(-3.08%) | |||
Apr 15, 2024 | 3.322 | 3.338 | 3.250 | 3.250 | 21,750 | -0.09(-2.69%) |
Apr 12, 2024 | 3.360 | 3.400 | 3.335 | 3.340 | 17,294 | +0.04(+1.21%) |
Apr 11, 2024 | 3.290 | 3.320 | 3.290 | 3.300 | 12,920 | +0.01(+0.30%) |
Apr 10, 2024 | 3.200 | 3.290 | 3.200 | 3.290 | 1,360 | +0.12(+3.79%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.170 | 3.170 | 2,172 | -0.03(-0.94%) |
Apr 08, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 521 | -0.03(-0.93%) |
Apr 05, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 18,001 | +0.04(+1.25%) |
Apr 04, 2024 | 3.201 | 3.210 | 3.180 | 3.190 | 22,485 | +0.01(+0.31%) |
Apr 03, 2024 | 3.170 | 3.180 | 3.170 | 3.180 | 8,919 | +0.08(+2.58%) |
Apr 02, 2024 | 3.048 | 3.100 | 3.040 | 3.100 | 10,691 | +0.07(+2.34%) |
Apr 01, 2024 | 3.038 | 3.100 | 3.020 | 3.029 | 21,382 | -0.03(-0.94%) |
Mar 28, 2024 | 3.058 | 3.058 | 3.058 | 3.058 | 51,049 | +0.01(+0.25%) |
Mar 27, 2024 | 2.990 | 3.060 | 2.990 | 3.050 | 13,433 | +0.06(+1.86%) |
Mar 26, 2024 | 3.035 | 3.035 | 2.994 | 2.994 | 1,358 | -0.03(-0.85%) |
Mar 25, 2024 | 3.027 | 3.027 | 3.010 | 3.020 | 12,519 | +0.07(+2.37%) |
Mar 22, 2024 | 3.007 | 3.007 | 2.950 | 2.950 | 13,550 | -0.06(-1.99%) |
Mar 21, 2024 | 2.980 | 3.010 | 2.980 | 3.010 | 3,520 | +0.02(+0.71%) |
Mar 20, 2024 | 2.995 | 3.019 | 2.989 | 2.989 | 13,830 | -0.04(-1.19%) |
Mar 19, 2024 | 2.960 | 3.025 | 2.955 | 3.025 | 28,360 | +0.04(+1.22%) |
Mar 18, 2024 | 2.960 | 2.989 | 2.960 | 2.989 | 12,825 | +0.03(+1.14%) |
Mar 15, 2024 | 3.000 | 3.000 | 2.955 | 2.955 | 4,345 | -0.03(-0.85%) |
Mar 14, 2024 | 2.990 | 3.002 | 2.980 | 2.980 | 22,208 | -0.06(-1.88%) |
Mar 13, 2024 | 3.105 | 3.105 | 3.030 | 3.037 | 12,605 | -0.04(-1.14%) |
Mar 12, 2024 | 3.072 | 3.072 | 3.072 | 3.072 | 1,300 | -0.08(-2.47%) |
Mar 11, 2024 | 3.150 | 3.150 | 3.140 | 3.150 | 1,586,488 | +0.00(+0.04%) |
Mar 08, 2024 | 3.150 | 3.155 | 3.149 | 3.149 | 6,250 | -0.05(-1.60%) |
Mar 07, 2024 | 3.150 | 3.208 | 3.110 | 3.200 | 44,024 | +0.12(+3.80%) |
Mar 06, 2024 | 3.138 | 3.150 | 3.080 | 3.083 | 2,674 | -0.04(-1.19%) |
Mar 05, 2024 | 3.100 | 3.122 | 3.100 | 3.120 | 9,820 | -0.01(-0.32%) |
Mar 04, 2024 | 3.070 | 3.130 | 3.070 | 3.130 | 7,007 | +0.06(+1.95%) |
Mar 01, 2024 | 3.120 | 3.150 | 3.070 | 3.070 | 8,450 | +0.03(+0.92%) |
Feb 29, 2024 | 3.090 | 3.104 | 3.042 | 3.042 | 5,849 | -0.02(-0.59%) |
Feb 28, 2024 | 3.063 | 3.063 | 3.025 | 3.060 | 6,183 | +0.05(+1.66%) |
Feb 27, 2024 | 2.990 | 3.015 | 2.980 | 3.010 | 53,367 | +0.01(+0.33%) |
Feb 26, 2024 | 3.080 | 3.081 | 3.000 | 3.000 | 20,695 | +0.01(+0.33%) |
Feb 23, 2024 | 2.930 | 2.995 | 2.894 | 2.990 | 64,190 | -0.05(-1.64%) |
Feb 22, 2024 | 3.099 | 3.140 | 2.960 | 3.040 | 93,924 | -0.04(-1.27%) |
Feb 21, 2024 | 3.079 | 3.079 | 3.079 | 3.079 | 1,400 | +0.04(+1.29%) |
Feb 20, 2024 | 3.110 | 3.114 | 3.040 | 3.040 | 27,328 | -0.11(-3.40%) |
Feb 16, 2024 | 3.135 | 3.147 | 3.130 | 3.147 | 12,670 | +0.04(+1.19%) |
Feb 15, 2024 | 2.975 | 3.110 | 2.975 | 3.110 | 8,303 | +0.17(+5.78%) |
Feb 14, 2024 | 2.960 | 2.970 | 2.940 | 2.940 | 12,770 | -0.02(-0.73%) |
Feb 13, 2024 | 2.973 | 3.010 | 2.962 | 2.962 | 10,999 | -0.12(-3.85%) |
Feb 12, 2024 | 3.070 | 3.090 | 3.070 | 3.080 | 10,603 | +0.05(+1.65%) |
Feb 09, 2024 | 3.070 | 3.080 | 3.030 | 3.030 | 49,212 | -0.07(-2.21%) |
Feb 08, 2024 | 3.060 | 3.099 | 3.053 | 3.099 | 5,450 | +0.03(+0.88%) |
Feb 07, 2024 | 3.090 | 3.090 | 3.071 | 3.071 | 2,601 | +0.08(+2.73%) |
Feb 06, 2024 | 3.000 | 3.000 | 2.980 | 2.990 | 27,580 | +0.06(+1.87%) |
Feb 05, 2024 | 2.948 | 2.960 | 2.915 | 2.935 | 103,358 | -0.08(-2.71%) |
Feb 02, 2024 | 3.139 | 3.139 | 3.017 | 3.017 | 4,154 | -0.16(-5.13%) |