Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.450 | 2.460 | 2.390 | 2.390 | 1,353 | +0.11(+4.71%) |
Apr 25, 2024 | 2.500 | 2.520 | 2.220 | 2.283 | 9,083 | -0.22(-8.70%) |
Apr 24, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 4,903 | -0.10(-3.85%) |
Apr 23, 2024 | 2.510 | 2.620 | 2.500 | 2.600 | 5,184 | +0.09(+3.59%) |
Apr 22, 2024 | 2.690 | 2.730 | 2.510 | 2.510 | 1,990 | -0.31(-10.99%) |
Apr 19, 2024 | 2.670 | 2.860 | 2.670 | 2.820 | 5,485 | +0.07(+2.55%) |
Apr 18, 2024 | 2.615 | 3.090 | 2.615 | 2.750 | 11,451 | +0.04(+1.66%) |
Apr 17, 2024 | 2.120 | 2.705 | 2.010 | 2.705 | 35,417 | +0.54(+25.23%) |
Apr 16, 2024 | 2.360 | 2.360 | 2.160 | 2.160 | 6,982 | -0.21(-8.86%) |
Apr 15, 2024 | 2.400 | 2.490 | 2.350 | 2.370 | 9,062 | -0.02(-0.84%) |
Apr 12, 2024 | 2.600 | 2.600 | 2.210 | 2.390 | 15,542 | -0.23(-8.95%) |
Apr 11, 2024 | 2.550 | 2.750 | 2.550 | 2.625 | 4,784 | +0.04(+1.49%) |
Apr 10, 2024 | 2.600 | 2.740 | 2.550 | 2.587 | 16,409 | -0.15(-5.60%) |
Apr 09, 2024 | 2.854 | 2.890 | 2.740 | 2.740 | 4,631 | -0.06(-2.14%) |
Apr 08, 2024 | 2.960 | 3.000 | 2.770 | 2.800 | 12,438 | -0.10(-3.45%) |
Apr 05, 2024 | 2.862 | 2.940 | 2.855 | 2.900 | 11,988 | +0.04(+1.40%) |
Apr 04, 2024 | 2.950 | 2.993 | 2.850 | 2.860 | 9,771 | -0.14(-4.67%) |
Apr 03, 2024 | 2.870 | 3.130 | 2.870 | 3.000 | 8,237 | +0.15(+5.26%) |
Apr 02, 2024 | 2.950 | 3.000 | 2.850 | 2.850 | 4,590 | -0.11(-3.65%) |
Apr 01, 2024 | 2.820 | 3.090 | 2.820 | 2.958 | 11,778 | -0.04(-1.40%) |
Mar 28, 2024 | 2.900 | 3.040 | 2.845 | 3.000 | 15,537 | +0.02(+0.67%) |
Mar 27, 2024 | 3.220 | 3.220 | 2.950 | 2.980 | 9,374 | -0.22(-6.88%) |
Mar 26, 2024 | 2.975 | 3.200 | 2.830 | 3.200 | 36,526 | +0.22(+7.38%) |
Mar 25, 2024 | 3.150 | 3.380 | 2.960 | 2.980 | 31,836 | -0.23(-7.17%) |
Mar 22, 2024 | 3.305 | 3.430 | 3.207 | 3.210 | 4,957 | +0.03(+0.94%) |
Mar 21, 2024 | 3.100 | 3.325 | 3.010 | 3.180 | 8,503 | +0.08(+2.58%) |
Mar 20, 2024 | 3.400 | 3.530 | 3.010 | 3.100 | 18,490 | -0.27(-7.94%) |
Mar 19, 2024 | 3.370 | 3.540 | 3.350 | 3.368 | 11,547 | +0.04(+1.13%) |
Mar 18, 2024 | 3.760 | 3.760 | 3.300 | 3.330 | 35,664 | -0.55(-14.18%) |
Mar 15, 2024 | 3.900 | 4.000 | 3.672 | 3.880 | 10,481 | +0.21(+5.72%) |
Mar 14, 2024 | 3.900 | 4.139 | 3.670 | 3.670 | 22,091 | -0.23(-5.90%) |
Mar 13, 2024 | 3.870 | 4.000 | 3.750 | 3.900 | 13,049 | -0.01(-0.26%) |
Mar 12, 2024 | 4.300 | 4.400 | 3.910 | 3.910 | 23,658 | -0.29(-6.90%) |
Mar 11, 2024 | 3.710 | 4.990 | 3.600 | 4.200 | 60,655 | +0.46(+12.30%) |
Mar 08, 2024 | 4.190 | 4.205 | 3.675 | 3.740 | 44,392 | -0.48(-11.37%) |
Mar 07, 2024 | 4.400 | 4.400 | 4.180 | 4.220 | 11,904 | -0.15(-3.43%) |
Mar 06, 2024 | 4.200 | 5.110 | 4.200 | 4.370 | 61,873 | +0.08(+1.92%) |
Mar 05, 2024 | 4.270 | 4.575 | 4.050 | 4.288 | 15,508 | +0.02(+0.41%) |
Mar 04, 2024 | 4.070 | 4.590 | 3.930 | 4.270 | 25,645 | +0.19(+4.66%) |
Mar 01, 2024 | 4.330 | 4.700 | 3.960 | 4.080 | 18,116 | -0.25(-5.77%) |
Feb 29, 2024 | 4.140 | 4.750 | 4.140 | 4.330 | 32,087 | +0.19(+4.59%) |
Feb 28, 2024 | 4.600 | 4.900 | 4.140 | 4.140 | 21,278 | -0.62(-13.03%) |
Feb 27, 2024 | 4.900 | 5.120 | 4.600 | 4.760 | 32,460 | -0.34(-6.67%) |
Feb 26, 2024 | 5.150 | 5.600 | 4.920 | 5.100 | 27,804 | -0.22(-4.14%) |
Feb 23, 2024 | 5.030 | 5.600 | 4.770 | 5.320 | 32,131 | +0.04(+0.76%) |
Feb 22, 2024 | 5.520 | 5.650 | 4.750 | 5.280 | 85,619 | -0.39(-6.96%) |
Feb 21, 2024 | 5.450 | 5.750 | 5.200 | 5.675 | 104,703 | +0.42(+7.89%) |
Feb 20, 2024 | 4.650 | 5.500 | 4.510 | 5.260 | 119,783 | +0.59(+12.63%) |
Feb 16, 2024 | 3.810 | 4.670 | 3.500 | 4.670 | 58,406 | +0.35(+8.10%) |
Feb 15, 2024 | 4.650 | 5.000 | 3.130 | 4.320 | 185,524 | -0.76(-14.96%) |
Feb 14, 2024 | 5.790 | 5.800 | 4.750 | 5.080 | 133,688 | -0.77(-13.20%) |
Feb 13, 2024 | 5.790 | 6.140 | 5.400 | 5.853 | 311,961 | +0.06(+1.08%) |
Feb 12, 2024 | 4.850 | 5.790 | 4.750 | 5.790 | 356,285 | +0.96(+19.88%) |
Feb 09, 2024 | 3.925 | 4.830 | 3.900 | 4.830 | 209,943 | +0.97(+25.13%) |
Feb 08, 2024 | 4.270 | 4.290 | 3.750 | 3.860 | 118,905 | -0.57(-12.87%) |
Feb 07, 2024 | 4.150 | 4.690 | 4.090 | 4.430 | 228,931 | +0.31(+7.52%) |
Feb 06, 2024 | 3.220 | 4.250 | 3.220 | 4.120 | 423,418 | +0.93(+29.01%) |
Feb 05, 2024 | 2.610 | 3.410 | 2.450 | 3.193 | 89,374 | +0.44(+16.13%) |
Feb 02, 2024 | 2.900 | 2.980 | 2.750 | 2.750 | 8,770 | -0.12(-4.18%) |