Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.980 | 3.020 | 2.780 | 2.810 | 2,553,415 | -0.29(-9.35%) |
Apr 19, 2024 | 3.060 | 3.100 | 3.020 | 3.100 | 2,012,695 | +0.03(+0.98%) |
Apr 18, 2024 | 3.160 | 3.177 | 3.060 | 3.070 | 1,480,443 | -0.06(-1.92%) |
Apr 17, 2024 | 3.140 | 3.195 | 3.080 | 3.130 | 1,494,828 | +0.01(+0.32%) |
Apr 16, 2024 | 3.110 | 3.180 | 3.080 | 3.120 | 2,050,932 | -0.02(-0.64%) |
Apr 15, 2024 | 3.180 | 3.195 | 3.100 | 3.140 | 1,790,867 | -0.01(-0.32%) |
Apr 12, 2024 | 3.260 | 3.370 | 3.110 | 3.150 | 3,878,929 | -0.03(-0.94%) |
Apr 11, 2024 | 3.200 | 3.230 | 3.135 | 3.180 | 1,812,056 | +0.04(+1.27%) |
Apr 10, 2024 | 3.190 | 3.235 | 3.120 | 3.140 | 2,264,827 | -0.14(-4.27%) |
Apr 09, 2024 | 3.240 | 3.305 | 3.150 | 3.280 | 2,345,363 | +0.08(+2.50%) |
Apr 08, 2024 | 3.240 | 3.340 | 3.155 | 3.200 | 1,962,278 | +0.01(+0.31%) |
Apr 05, 2024 | 3.050 | 3.200 | 3.025 | 3.190 | 1,902,303 | +0.15(+4.93%) |
Apr 04, 2024 | 3.190 | 3.210 | 2.875 | 3.040 | 5,048,797 | -0.27(-8.16%) |
Apr 03, 2024 | 3.240 | 3.340 | 3.160 | 3.310 | 2,596,763 | +0.09(+2.80%) |
Apr 02, 2024 | 3.250 | 3.300 | 3.125 | 3.220 | 2,483,749 | +0.06(+1.90%) |
Apr 01, 2024 | 3.140 | 3.200 | 3.020 | 3.160 | 2,952,642 | +0.16(+5.33%) |
Mar 28, 2024 | 2.800 | 3.000 | 2.800 | 3.000 | 2,736,216 | +0.24(+8.70%) |
Mar 27, 2024 | 2.760 | 2.780 | 2.705 | 2.760 | 2,211,458 | +0.05(+1.85%) |
Mar 26, 2024 | 2.700 | 2.790 | 2.650 | 2.710 | 1,599,644 | +0.14(+5.45%) |
Mar 25, 2024 | 2.690 | 2.755 | 2.560 | 2.570 | 1,299,218 | -0.12(-4.46%) |
Mar 22, 2024 | 2.720 | 2.750 | 2.665 | 2.690 | 1,554,538 | -0.01(-0.37%) |
Mar 21, 2024 | 2.870 | 2.870 | 2.680 | 2.700 | 2,091,064 | -0.10(-3.57%) |
Mar 20, 2024 | 2.630 | 2.800 | 2.580 | 2.800 | 1,794,045 | +0.18(+6.87%) |
Mar 19, 2024 | 2.630 | 2.680 | 2.562 | 2.620 | 1,183,344 | -0.01(-0.38%) |
Mar 18, 2024 | 2.780 | 2.790 | 2.610 | 2.630 | 1,346,489 | -0.12(-4.36%) |
Mar 15, 2024 | 2.580 | 2.790 | 2.580 | 2.750 | 5,015,502 | +0.16(+6.18%) |
Mar 14, 2024 | 2.560 | 2.640 | 2.520 | 2.590 | 2,382,303 | +0.00(+0.00%) |
Mar 13, 2024 | 2.490 | 2.590 | 2.460 | 2.590 | 2,853,777 | +0.11(+4.44%) |
Mar 12, 2024 | 2.610 | 2.625 | 2.450 | 2.480 | 2,176,495 | -0.17(-6.42%) |
Mar 11, 2024 | 2.620 | 2.650 | 2.550 | 2.650 | 1,796,946 | +0.10(+3.92%) |
Mar 08, 2024 | 2.670 | 2.670 | 2.550 | 2.550 | 1,662,806 | -0.06(-2.30%) |
Mar 07, 2024 | 2.530 | 2.690 | 2.470 | 2.610 | 3,661,838 | +0.13(+5.24%) |
Mar 06, 2024 | 2.550 | 2.570 | 2.470 | 2.480 | 2,637,374 | -0.04(-1.59%) |
Mar 05, 2024 | 2.520 | 2.610 | 2.470 | 2.520 | 3,739,092 | +0.03(+1.20%) |
Mar 04, 2024 | 2.520 | 2.540 | 2.465 | 2.490 | 2,126,330 | +0.00(+0.00%) |
Mar 01, 2024 | 2.490 | 2.550 | 2.411 | 2.490 | 2,829,934 | +0.01(+0.40%) |
Feb 29, 2024 | 2.410 | 2.510 | 2.390 | 2.480 | 2,060,573 | +0.15(+6.44%) |
Feb 28, 2024 | 2.370 | 2.420 | 2.315 | 2.330 | 1,311,464 | -0.04(-1.69%) |
Feb 27, 2024 | 2.390 | 2.435 | 2.360 | 2.370 | 1,457,079 | +0.01(+0.42%) |
Feb 26, 2024 | 2.380 | 2.380 | 2.310 | 2.360 | 1,883,230 | -0.04(-1.67%) |
Feb 23, 2024 | 2.390 | 2.430 | 2.300 | 2.400 | 2,058,755 | +0.03(+1.27%) |
Feb 22, 2024 | 2.370 | 2.480 | 2.325 | 2.370 | 3,651,076 | -0.02(-0.84%) |
Feb 21, 2024 | 2.370 | 2.465 | 2.350 | 2.390 | 1,849,061 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.420 | 2.280 | 2.390 | 2,400,308 | +0.02(+0.84%) |
Feb 16, 2024 | 2.520 | 2.520 | 2.360 | 2.370 | 3,119,063 | -0.16(-6.32%) |
Feb 15, 2024 | 2.470 | 2.580 | 2.440 | 2.530 | 2,816,570 | +0.10(+4.12%) |
Feb 14, 2024 | 2.380 | 2.430 | 2.310 | 2.430 | 2,103,052 | +0.08(+3.40%) |
Feb 13, 2024 | 2.410 | 2.450 | 2.320 | 2.350 | 2,158,159 | -0.16(-6.37%) |
Feb 12, 2024 | 2.460 | 2.570 | 2.460 | 2.510 | 2,464,490 | +0.06(+2.45%) |
Feb 09, 2024 | 2.370 | 2.490 | 2.350 | 2.450 | 2,957,639 | +0.08(+3.38%) |
Feb 08, 2024 | 2.260 | 2.410 | 2.225 | 2.370 | 1,788,940 | +0.09(+3.95%) |
Feb 07, 2024 | 2.400 | 2.400 | 2.240 | 2.280 | 1,912,331 | -0.13(-5.39%) |
Feb 06, 2024 | 2.390 | 2.435 | 2.355 | 2.410 | 910,744 | +0.02(+0.84%) |
Feb 05, 2024 | 2.430 | 2.450 | 2.290 | 2.390 | 2,901,022 | -0.11(-4.40%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.420 | 2.500 | 2,523,496 | -0.10(-3.85%) |