Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.110 | 2.130 | 1.500 | 1.990 | 73,696 | -0.11(-5.24%) |
Apr 29, 2024 | 2.220 | 2.340 | 2.100 | 2.100 | 15,760 | -0.13(-5.83%) |
Apr 26, 2024 | 2.490 | 2.500 | 2.230 | 2.230 | 21,856 | -0.27(-10.80%) |
Apr 25, 2024 | 2.550 | 2.550 | 2.500 | 2.500 | 4,156 | -0.05(-1.96%) |
Apr 24, 2024 | 2.700 | 2.780 | 2.500 | 2.550 | 34,324 | -0.26(-9.25%) |
Apr 23, 2024 | 2.800 | 2.880 | 2.750 | 2.810 | 12,681 | +0.04(+1.44%) |
Apr 22, 2024 | 2.930 | 2.930 | 2.700 | 2.770 | 30,441 | -0.18(-6.10%) |
Apr 19, 2024 | 2.950 | 3.100 | 2.930 | 2.950 | 32,693 | +0.00(+0.00%) |
Apr 18, 2024 | 2.930 | 3.000 | 2.930 | 2.950 | 2,852 | +0.02(+0.68%) |
Apr 17, 2024 | 2.900 | 2.950 | 2.900 | 2.930 | 4,418 | -0.02(-0.68%) |
Apr 16, 2024 | 2.900 | 3.000 | 2.900 | 2.950 | 5,542 | +0.00(+0.00%) |
Apr 15, 2024 | 2.950 | 2.960 | 2.930 | 2.950 | 9,187 | -0.01(-0.34%) |
Apr 12, 2024 | 2.950 | 3.050 | 2.950 | 2.960 | 3,150 | +0.01(+0.34%) |
Apr 11, 2024 | 2.900 | 2.990 | 2.900 | 2.950 | 4,832 | +0.00(+0.00%) |
Apr 10, 2024 | 2.950 | 3.002 | 2.950 | 2.950 | 3,160 | +0.00(+0.00%) |
Apr 09, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2,407 | +0.00(+0.00%) |
Apr 08, 2024 | 3.020 | 3.020 | 2.900 | 2.950 | 5,149 | +0.00(+0.00%) |
Apr 05, 2024 | 2.950 | 2.980 | 2.950 | 2.950 | 5,612 | -0.03(-1.01%) |
Apr 04, 2024 | 2.980 | 3.020 | 2.950 | 2.980 | 6,865 | -0.02(-0.67%) |
Apr 03, 2024 | 2.950 | 3.100 | 2.950 | 3.000 | 5,477 | +0.04(+1.35%) |
Apr 02, 2024 | 2.950 | 2.980 | 2.700 | 2.960 | 20,983 | +0.01(+0.34%) |
Apr 01, 2024 | 3.130 | 3.220 | 2.950 | 2.950 | 6,712 | -0.30(-9.23%) |
Mar 28, 2024 | 3.210 | 3.290 | 3.150 | 3.250 | 4,239 | +0.04(+1.25%) |
Mar 27, 2024 | 3.370 | 3.370 | 3.080 | 3.210 | 7,521 | -0.16(-4.75%) |
Mar 26, 2024 | 3.340 | 3.598 | 3.340 | 3.370 | 8,866 | -0.18(-5.07%) |
Mar 25, 2024 | 3.460 | 3.600 | 3.460 | 3.550 | 2,709 | +0.09(+2.60%) |
Mar 22, 2024 | 3.450 | 3.500 | 3.420 | 3.460 | 2,561 | +0.07(+2.06%) |
Mar 21, 2024 | 3.340 | 3.520 | 3.340 | 3.390 | 1,380 | +0.01(+0.30%) |
Mar 20, 2024 | 3.380 | 3.420 | 3.364 | 3.380 | 6,495 | +0.00(+0.00%) |
Mar 19, 2024 | 3.380 | 3.415 | 3.380 | 3.380 | 2,895 | +0.00(+0.00%) |
Mar 18, 2024 | 3.250 | 3.500 | 3.250 | 3.380 | 10,078 | -0.05(-1.46%) |
Mar 15, 2024 | 3.250 | 3.490 | 3.250 | 3.430 | 8,412 | +0.08(+2.39%) |
Mar 14, 2024 | 3.300 | 3.405 | 3.300 | 3.350 | 4,585 | +0.00(+0.00%) |
Mar 13, 2024 | 3.250 | 3.420 | 3.220 | 3.350 | 6,667 | -0.08(-2.33%) |
Mar 12, 2024 | 3.380 | 3.510 | 3.380 | 3.430 | 3,354 | +0.06(+1.78%) |
Mar 11, 2024 | 3.280 | 3.400 | 3.280 | 3.370 | 5,017 | +0.08(+2.43%) |
Mar 08, 2024 | 3.120 | 3.300 | 3.120 | 3.290 | 7,353 | -0.06(-1.79%) |
Mar 07, 2024 | 3.270 | 3.370 | 3.210 | 3.350 | 5,708 | +0.07(+2.13%) |
Mar 06, 2024 | 3.110 | 3.364 | 3.110 | 3.280 | 21,737 | +0.04(+1.33%) |
Mar 05, 2024 | 3.150 | 3.320 | 3.150 | 3.237 | 3,835 | +0.09(+2.73%) |
Mar 04, 2024 | 3.110 | 3.250 | 3.110 | 3.151 | 6,245 | +0.04(+1.32%) |
Mar 01, 2024 | 3.090 | 3.250 | 3.000 | 3.110 | 4,009 | -0.03(-0.96%) |
Feb 29, 2024 | 3.060 | 3.280 | 3.060 | 3.140 | 2,609 | -0.14(-4.27%) |
Feb 28, 2024 | 3.270 | 3.280 | 3.260 | 3.280 | 1,567 | +0.00(+0.00%) |
Feb 27, 2024 | 3.110 | 3.330 | 3.110 | 3.280 | 6,157 | +0.17(+5.47%) |
Feb 26, 2024 | 3.090 | 3.110 | 3.055 | 3.110 | 5,777 | +0.09(+2.98%) |
Feb 23, 2024 | 3.000 | 3.020 | 3.000 | 3.020 | 1,729 | +0.02(+0.66%) |
Feb 22, 2024 | 3.020 | 3.079 | 2.990 | 3.000 | 21,138 | -0.01(-0.33%) |
Feb 21, 2024 | 3.070 | 3.070 | 3.000 | 3.010 | 4,259 | -0.05(-1.63%) |
Feb 20, 2024 | 3.000 | 3.070 | 3.000 | 3.060 | 10,101 | +0.03(+0.99%) |
Feb 16, 2024 | 3.010 | 3.040 | 3.000 | 3.030 | 6,046 | -0.01(-0.33%) |
Feb 15, 2024 | 3.090 | 3.150 | 3.000 | 3.040 | 15,896 | -0.08(-2.68%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.100 | 3.124 | 7,742 | +0.02(+0.76%) |
Feb 13, 2024 | 3.290 | 3.290 | 2.882 | 3.100 | 9,214 | -0.09(-2.82%) |
Feb 12, 2024 | 3.670 | 3.670 | 3.190 | 3.190 | 11,533 | -0.42(-11.63%) |
Feb 09, 2024 | 3.720 | 3.720 | 3.520 | 3.610 | 3,655 | +0.09(+2.56%) |
Feb 08, 2024 | 3.640 | 3.660 | 3.500 | 3.520 | 6,142 | +0.02(+0.54%) |
Feb 07, 2024 | 3.710 | 3.750 | 3.480 | 3.501 | 12,385 | -0.21(-5.63%) |
Feb 06, 2024 | 3.370 | 3.800 | 3.288 | 3.710 | 16,325 | +0.35(+10.42%) |
Feb 05, 2024 | 3.300 | 3.410 | 3.210 | 3.360 | 9,848 | -0.05(-1.47%) |
Feb 02, 2024 | 3.300 | 3.480 | 3.300 | 3.410 | 6,449 | +0.11(+3.33%) |