Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.830 | 2.850 | 2.781 | 2.850 | 1,007 | +0.03(+1.06%) |
Apr 29, 2024 | 2.850 | 2.850 | 2.775 | 2.820 | 8,568 | +0.01(+0.36%) |
Apr 26, 2024 | 2.810 | 2.870 | 2.790 | 2.810 | 8,830 | +0.01(+0.36%) |
Apr 25, 2024 | 2.782 | 2.821 | 2.780 | 2.800 | 5,455 | -0.01(-0.35%) |
Apr 24, 2024 | 2.790 | 2.825 | 2.760 | 2.810 | 46,647 | +0.02(+0.71%) |
Apr 23, 2024 | 2.786 | 2.809 | 2.786 | 2.790 | 3,028 | +0.02(+0.72%) |
Apr 22, 2024 | 2.790 | 2.845 | 2.770 | 2.770 | 10,425 | -0.01(-0.36%) |
Apr 19, 2024 | 2.800 | 2.850 | 2.780 | 2.780 | 17,651 | -0.05(-1.75%) |
Apr 18, 2024 | 2.840 | 2.840 | 2.815 | 2.830 | 4,897 | +0.01(+0.34%) |
Apr 17, 2024 | 2.785 | 2.850 | 2.785 | 2.820 | 23,579 | +0.01(+0.53%) |
Apr 16, 2024 | 2.800 | 2.840 | 2.760 | 2.805 | 23,306 | -0.02(-0.88%) |
Apr 15, 2024 | 2.760 | 2.853 | 2.760 | 2.830 | 22,489 | +0.03(+1.07%) |
Apr 12, 2024 | 2.850 | 2.960 | 2.730 | 2.800 | 202,023 | -0.02(-0.53%) |
Apr 11, 2024 | 2.890 | 2.890 | 2.780 | 2.815 | 8,454 | -0.02(-0.53%) |
Apr 10, 2024 | 2.830 | 2.860 | 2.770 | 2.830 | 37,947 | -0.02(-0.70%) |
Apr 09, 2024 | 2.890 | 2.910 | 2.820 | 2.850 | 120,160 | -0.03(-1.01%) |
Apr 08, 2024 | 2.900 | 2.930 | 2.830 | 2.879 | 12,067 | +0.07(+2.46%) |
Apr 05, 2024 | 2.880 | 2.880 | 2.810 | 2.810 | 3,113 | -0.03(-1.06%) |
Apr 04, 2024 | 2.910 | 2.910 | 2.810 | 2.840 | 12,026 | +0.03(+1.07%) |
Apr 03, 2024 | 2.940 | 2.950 | 2.810 | 2.810 | 24,432 | -0.10(-3.44%) |
Apr 02, 2024 | 2.970 | 2.985 | 2.800 | 2.910 | 8,492 | -0.06(-2.02%) |
Apr 01, 2024 | 3.110 | 3.120 | 2.920 | 2.970 | 40,246 | -0.08(-2.62%) |
Mar 28, 2024 | 2.840 | 3.104 | 2.760 | 3.050 | 210,986 | +0.30(+10.91%) |
Mar 27, 2024 | 2.770 | 2.810 | 2.750 | 2.750 | 15,978 | -0.01(-0.36%) |
Mar 26, 2024 | 2.730 | 2.800 | 2.720 | 2.760 | 10,023 | +0.02(+0.73%) |
Mar 25, 2024 | 2.710 | 2.800 | 2.710 | 2.740 | 48,620 | +0.03(+1.11%) |
Mar 22, 2024 | 2.670 | 2.720 | 2.670 | 2.710 | 11,250 | -0.01(-0.37%) |
Mar 21, 2024 | 2.710 | 2.730 | 2.680 | 2.720 | 13,883 | +0.01(+0.37%) |
Mar 20, 2024 | 2.750 | 2.750 | 2.680 | 2.710 | 34,379 | -0.03(-1.09%) |
Mar 19, 2024 | 2.730 | 2.840 | 2.680 | 2.740 | 2,778 | +0.05(+1.86%) |
Mar 18, 2024 | 2.690 | 2.720 | 2.650 | 2.690 | 3,381 | -0.00(-0.11%) |
Mar 15, 2024 | 2.737 | 2.737 | 2.670 | 2.693 | 6,877 | +0.02(+0.86%) |
Mar 14, 2024 | 2.840 | 2.840 | 2.610 | 2.670 | 10,457 | -0.08(-2.91%) |
Mar 13, 2024 | 2.750 | 2.793 | 2.750 | 2.750 | 5,766 | +0.04(+1.29%) |
Mar 12, 2024 | 2.690 | 2.830 | 2.660 | 2.715 | 5,043 | +0.03(+1.09%) |
Mar 11, 2024 | 2.770 | 2.788 | 2.670 | 2.686 | 13,875 | -0.01(-0.53%) |
Mar 08, 2024 | 2.700 | 2.760 | 2.690 | 2.700 | 5,701 | +0.00(+0.00%) |
Mar 07, 2024 | 2.710 | 2.760 | 2.700 | 2.700 | 5,675 | -0.03(-1.10%) |
Mar 06, 2024 | 2.710 | 2.831 | 2.710 | 2.730 | 2,428 | -0.01(-0.36%) |
Mar 05, 2024 | 2.760 | 2.795 | 2.720 | 2.740 | 8,461 | -0.04(-1.44%) |
Mar 04, 2024 | 2.810 | 2.820 | 2.760 | 2.780 | 3,551 | -0.03(-1.06%) |
Mar 01, 2024 | 2.800 | 2.810 | 2.765 | 2.810 | 2,482 | +0.01(+0.36%) |
Feb 29, 2024 | 2.838 | 2.838 | 2.760 | 2.800 | 4,148 | -0.01(-0.18%) |
Feb 28, 2024 | 2.780 | 2.805 | 2.762 | 2.805 | 1,498 | +0.03(+0.97%) |
Feb 27, 2024 | 2.760 | 2.805 | 2.750 | 2.778 | 1,917 | -0.00(-0.07%) |
Feb 26, 2024 | 2.750 | 2.780 | 2.750 | 2.780 | 4,764 | +0.02(+0.72%) |
Feb 23, 2024 | 2.803 | 2.850 | 2.750 | 2.760 | 10,205 | -0.01(-0.36%) |
Feb 22, 2024 | 2.805 | 2.843 | 2.770 | 2.770 | 2,727 | +0.01(+0.36%) |
Feb 21, 2024 | 2.810 | 2.810 | 2.760 | 2.760 | 3,014 | -0.05(-1.69%) |
Feb 20, 2024 | 2.850 | 2.850 | 2.800 | 2.807 | 4,733 | -0.02(-0.61%) |
Feb 16, 2024 | 2.850 | 2.850 | 2.750 | 2.825 | 18,307 | +0.00(+0.16%) |
Feb 15, 2024 | 2.780 | 2.850 | 2.780 | 2.820 | 6,262 | +0.06(+2.16%) |
Feb 14, 2024 | 2.810 | 2.850 | 2.760 | 2.760 | 7,627 | -0.08(-2.65%) |
Feb 13, 2024 | 2.850 | 2.850 | 2.750 | 2.836 | 13,545 | -0.01(-0.51%) |
Feb 12, 2024 | 2.910 | 2.915 | 2.800 | 2.850 | 17,665 | +0.10(+3.70%) |
Feb 09, 2024 | 2.760 | 2.860 | 2.730 | 2.748 | 3,647 | -0.00(-0.06%) |
Feb 08, 2024 | 2.730 | 2.750 | 2.701 | 2.750 | 1,827 | +0.02(+0.73%) |
Feb 07, 2024 | 2.840 | 2.840 | 2.710 | 2.730 | 4,297 | -0.06(-1.97%) |
Feb 06, 2024 | 2.630 | 2.850 | 2.630 | 2.785 | 16,175 | +0.01(+0.47%) |
Feb 05, 2024 | 2.800 | 2.890 | 2.740 | 2.772 | 3,115 | +0.10(+3.82%) |