Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.930 | 2.982 | 2.760 | 2.840 | 46,359 | -0.10(-3.40%) |
Apr 25, 2024 | 2.850 | 2.980 | 2.850 | 2.940 | 13,073 | +0.09(+3.16%) |
Apr 24, 2024 | 2.740 | 2.940 | 2.740 | 2.850 | 18,504 | +0.07(+2.52%) |
Apr 23, 2024 | 2.850 | 2.900 | 2.720 | 2.780 | 22,549 | -0.01(-0.36%) |
Apr 22, 2024 | 2.850 | 2.858 | 2.545 | 2.790 | 99,257 | +0.01(+0.36%) |
Apr 19, 2024 | 2.930 | 2.990 | 2.770 | 2.780 | 79,684 | -0.20(-6.71%) |
Apr 18, 2024 | 2.960 | 3.033 | 2.870 | 2.980 | 29,695 | +0.02(+0.68%) |
Apr 17, 2024 | 2.990 | 3.070 | 2.880 | 2.960 | 44,111 | -0.02(-0.67%) |
Apr 16, 2024 | 2.780 | 2.990 | 2.770 | 2.980 | 41,766 | +0.11(+4.01%) |
Apr 15, 2024 | 3.140 | 3.140 | 2.780 | 2.865 | 71,050 | -0.26(-8.47%) |
Apr 12, 2024 | 3.240 | 3.330 | 3.060 | 3.130 | 82,699 | -0.07(-2.19%) |
Apr 11, 2024 | 3.310 | 3.330 | 3.150 | 3.200 | 78,061 | -0.10(-3.18%) |
Apr 10, 2024 | 3.340 | 3.380 | 3.225 | 3.305 | 66,123 | -0.03(-1.05%) |
Apr 09, 2024 | 3.500 | 3.500 | 3.250 | 3.340 | 66,376 | -0.07(-2.05%) |
Apr 08, 2024 | 3.220 | 3.430 | 3.160 | 3.410 | 139,058 | +0.19(+5.90%) |
Apr 05, 2024 | 3.130 | 3.270 | 3.070 | 3.220 | 108,651 | +0.09(+2.88%) |
Apr 04, 2024 | 3.220 | 3.280 | 3.080 | 3.130 | 30,826 | -0.09(-2.80%) |
Apr 03, 2024 | 3.080 | 3.260 | 3.080 | 3.220 | 92,454 | +0.08(+2.55%) |
Apr 02, 2024 | 3.190 | 3.190 | 3.060 | 3.140 | 122,850 | -0.05(-1.57%) |
Apr 01, 2024 | 3.250 | 3.388 | 3.110 | 3.190 | 30,751 | -0.07(-2.15%) |
Mar 28, 2024 | 3.180 | 3.300 | 3.160 | 3.260 | 77,164 | +0.07(+2.19%) |
Mar 27, 2024 | 3.410 | 3.420 | 3.080 | 3.190 | 92,425 | -0.13(-3.92%) |
Mar 26, 2024 | 3.420 | 3.420 | 3.102 | 3.320 | 154,162 | -0.04(-1.19%) |
Mar 25, 2024 | 3.310 | 3.570 | 3.100 | 3.360 | 291,412 | +0.12(+3.70%) |
Mar 22, 2024 | 3.400 | 3.409 | 3.140 | 3.240 | 125,852 | -0.09(-2.70%) |
Mar 21, 2024 | 3.360 | 3.510 | 3.190 | 3.330 | 261,206 | +0.02(+0.60%) |
Mar 20, 2024 | 3.610 | 3.610 | 3.290 | 3.310 | 180,346 | -0.33(-9.07%) |
Mar 19, 2024 | 3.660 | 3.823 | 3.510 | 3.640 | 93,182 | -0.10(-2.67%) |
Mar 18, 2024 | 3.950 | 4.000 | 3.650 | 3.740 | 108,816 | -0.16(-4.10%) |
Mar 15, 2024 | 3.650 | 3.930 | 3.582 | 3.900 | 68,276 | +0.22(+5.98%) |
Mar 14, 2024 | 3.760 | 3.850 | 3.620 | 3.680 | 58,081 | -0.02(-0.54%) |
Mar 13, 2024 | 3.630 | 3.920 | 3.550 | 3.700 | 112,498 | +0.14(+3.93%) |
Mar 12, 2024 | 4.000 | 4.082 | 3.530 | 3.560 | 262,828 | +0.03(+0.85%) |
Mar 11, 2024 | 3.570 | 3.670 | 3.300 | 3.530 | 60,926 | -0.01(-0.28%) |
Mar 08, 2024 | 3.660 | 3.710 | 3.480 | 3.540 | 59,553 | -0.06(-1.67%) |
Mar 07, 2024 | 3.810 | 3.850 | 3.520 | 3.600 | 112,386 | -0.16(-4.26%) |
Mar 06, 2024 | 4.000 | 4.030 | 3.500 | 3.760 | 137,554 | -0.24(-6.00%) |
Mar 05, 2024 | 4.000 | 4.575 | 3.880 | 4.000 | 364,645 | -0.03(-0.74%) |
Mar 04, 2024 | 3.650 | 4.170 | 3.480 | 4.030 | 354,750 | +0.61(+17.84%) |
Mar 01, 2024 | 3.280 | 3.480 | 3.010 | 3.420 | 192,497 | +0.15(+4.59%) |
Feb 29, 2024 | 3.520 | 3.590 | 3.200 | 3.270 | 74,535 | -0.16(-4.66%) |
Feb 28, 2024 | 3.400 | 3.600 | 3.290 | 3.430 | 106,443 | -0.21(-5.77%) |
Feb 27, 2024 | 3.310 | 3.700 | 3.280 | 3.640 | 185,440 | +0.43(+13.40%) |
Feb 26, 2024 | 3.480 | 3.490 | 3.140 | 3.210 | 107,541 | -0.23(-6.69%) |
Feb 23, 2024 | 3.660 | 3.970 | 3.220 | 3.440 | 363,196 | -0.21(-5.75%) |
Feb 22, 2024 | 2.980 | 4.150 | 2.900 | 3.650 | 2,012,885 | +0.86(+30.82%) |
Feb 21, 2024 | 3.140 | 3.190 | 2.670 | 2.790 | 97,470 | -0.26(-8.52%) |
Feb 20, 2024 | 2.940 | 3.120 | 2.870 | 3.050 | 275,479 | +0.34(+12.55%) |
Feb 16, 2024 | 2.820 | 2.890 | 2.660 | 2.710 | 111,159 | +0.00(+0.00%) |
Feb 15, 2024 | 2.540 | 2.950 | 2.540 | 2.710 | 159,722 | +0.21(+8.40%) |
Feb 14, 2024 | 2.200 | 2.600 | 2.160 | 2.500 | 135,385 | +0.35(+16.28%) |
Feb 13, 2024 | 2.100 | 2.200 | 2.040 | 2.150 | 48,313 | -0.03(-1.38%) |
Feb 12, 2024 | 2.120 | 2.210 | 2.080 | 2.180 | 8,959 | +0.03(+1.40%) |
Feb 09, 2024 | 2.180 | 2.235 | 2.110 | 2.150 | 23,242 | +0.02(+0.94%) |
Feb 08, 2024 | 2.120 | 2.211 | 2.060 | 2.130 | 18,354 | +0.00(+0.00%) |
Feb 07, 2024 | 2.140 | 2.140 | 2.080 | 2.130 | 14,392 | +0.08(+3.90%) |
Feb 06, 2024 | 1.992 | 2.170 | 1.992 | 2.050 | 22,736 | +0.07(+3.55%) |
Feb 05, 2024 | 1.980 | 2.010 | 1.960 | 1.980 | 9,291 | -0.03(-1.51%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.940 | 2.010 | 18,180 | +0.00(+0.00%) |