Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.000 | 2.116 | 1.960 | 1.960 | 4,952 | -0.04(-2.00%) |
Apr 24, 2024 | 2.150 | 2.225 | 2.000 | 2.000 | 4,571 | -0.15(-6.98%) |
Apr 23, 2024 | 2.290 | 2.335 | 2.150 | 2.150 | 4,931 | -0.15(-6.52%) |
Apr 22, 2024 | 2.620 | 2.628 | 2.250 | 2.300 | 2,301 | -0.35(-13.21%) |
Apr 19, 2024 | 2.990 | 2.990 | 2.650 | 2.650 | 3,185 | -0.27(-9.40%) |
Apr 18, 2024 | 3.000 | 3.000 | 2.925 | 2.925 | 517 | -0.02(-0.51%) |
Apr 17, 2024 | 2.840 | 2.940 | 2.800 | 2.940 | 1,554 | +0.24(+8.89%) |
Apr 16, 2024 | 2.660 | 2.820 | 2.655 | 2.700 | 4,822 | +0.04(+1.50%) |
Apr 15, 2024 | 2.660 | 2.750 | 2.660 | 2.660 | 1,240 | +0.00(+0.00%) |
Apr 12, 2024 | 2.660 | 2.660 | 2.660 | 2.660 | 546 | -0.09(-3.27%) |
Apr 11, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,420 | +0.07(+2.61%) |
Apr 10, 2024 | 2.600 | 2.699 | 2.600 | 2.680 | 2,243 | +0.07(+2.68%) |
Apr 09, 2024 | 2.700 | 2.730 | 2.610 | 2.610 | 3,381 | -0.14(-5.09%) |
Apr 08, 2024 | 2.860 | 2.980 | 2.750 | 2.750 | 1,928 | +0.00(+0.00%) |
Apr 05, 2024 | 3.093 | 3.093 | 2.730 | 2.750 | 2,029 | -0.19(-6.46%) |
Apr 04, 2024 | 3.001 | 3.031 | 2.940 | 2.940 | 1,315 | -0.01(-0.37%) |
Apr 03, 2024 | 2.800 | 3.000 | 2.800 | 2.951 | 2,728 | +0.10(+3.54%) |
Apr 02, 2024 | 3.060 | 3.080 | 2.850 | 2.850 | 5,602 | -0.26(-8.36%) |
Apr 01, 2024 | 3.210 | 3.399 | 3.110 | 3.110 | 8,012 | -0.17(-5.18%) |
Mar 28, 2024 | 3.480 | 3.500 | 3.280 | 3.280 | 5,758 | -0.14(-4.09%) |
Mar 27, 2024 | 3.610 | 3.680 | 3.400 | 3.420 | 4,123 | -0.08(-2.29%) |
Mar 26, 2024 | 3.910 | 3.910 | 3.500 | 3.500 | 4,014 | -0.49(-12.28%) |
Mar 25, 2024 | 3.700 | 3.990 | 3.650 | 3.990 | 2,279 | +0.24(+6.40%) |
Mar 22, 2024 | 3.930 | 3.930 | 3.750 | 3.750 | 2,432 | -0.16(-4.09%) |
Mar 21, 2024 | 3.810 | 3.970 | 3.810 | 3.910 | 1,073 | -0.08(-2.01%) |
Mar 20, 2024 | 3.750 | 3.990 | 3.750 | 3.990 | 1,903 | +0.25(+6.68%) |
Mar 18, 2024 | 3.740 | 190 | +0.09(+2.47%) | |||
Mar 15, 2024 | 3.800 | 3.800 | 3.650 | 3.650 | 429 | -0.18(-4.70%) |
Mar 14, 2024 | 3.750 | 3.870 | 3.525 | 3.830 | 20,950 | +0.27(+7.58%) |
Mar 13, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 604 | -0.04(-1.11%) |
Mar 12, 2024 | 3.770 | 3.799 | 3.600 | 3.600 | 2,753 | -0.10(-2.70%) |
Mar 11, 2024 | 3.480 | 3.700 | 3.480 | 3.700 | 3,458 | +0.01(+0.14%) |
Mar 08, 2024 | 3.740 | 3.750 | 3.630 | 3.695 | 2,253 | +0.09(+2.64%) |
Mar 06, 2024 | 3.600 | 1,376 | +0.00(+0.00%) | |||
Mar 05, 2024 | 3.820 | 3.820 | 3.600 | 3.600 | 2,489 | +0.00(+0.00%) |
Mar 04, 2024 | 3.600 | 3.726 | 3.500 | 3.600 | 5,702 | +0.08(+2.27%) |
Mar 01, 2024 | 3.500 | 3.520 | 3.500 | 3.520 | 875 | -0.00(-0.14%) |
Feb 29, 2024 | 3.560 | 3.560 | 3.510 | 3.525 | 1,134 | -0.17(-4.63%) |
Feb 28, 2024 | 3.660 | 3.700 | 3.520 | 3.696 | 3,104 | +0.15(+4.11%) |
Feb 27, 2024 | 3.500 | 3.647 | 3.500 | 3.550 | 2,501 | +0.15(+4.41%) |
Feb 26, 2024 | 3.580 | 3.600 | 3.400 | 3.400 | 7,684 | +0.02(+0.59%) |
Feb 23, 2024 | 3.200 | 3.400 | 3.200 | 3.380 | 1,755 | +0.13(+4.00%) |
Feb 22, 2024 | 3.400 | 3.460 | 3.200 | 3.250 | 34,435 | -0.26(-7.41%) |
Feb 21, 2024 | 3.560 | 3.560 | 3.510 | 3.510 | 1,434 | +0.07(+2.03%) |
Feb 20, 2024 | 3.400 | 3.440 | 3.400 | 3.440 | 824 | +0.04(+1.18%) |
Feb 16, 2024 | 3.600 | 3.750 | 3.200 | 3.400 | 62,085 | -0.20(-5.56%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.530 | 3.600 | 700 | +0.00(+0.00%) |
Feb 14, 2024 | 3.500 | 3.600 | 3.500 | 3.600 | 8,049 | +0.10(+2.86%) |
Feb 13, 2024 | 3.490 | 3.750 | 3.490 | 3.500 | 41,842 | -0.05(-1.41%) |
Feb 12, 2024 | 3.610 | 3.770 | 3.550 | 3.550 | 29,658 | -0.29(-7.55%) |
Feb 09, 2024 | 3.820 | 3.840 | 3.820 | 3.840 | 980 | +0.26(+7.20%) |
Feb 08, 2024 | 3.700 | 3.750 | 3.500 | 3.582 | 12,062 | -0.17(-4.48%) |
Feb 07, 2024 | 3.840 | 3.950 | 3.750 | 3.750 | 6,275 | -0.09(-2.34%) |
Feb 06, 2024 | 3.950 | 3.950 | 3.840 | 3.840 | 4,150 | -0.10(-2.54%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.880 | 3.940 | 4,432 | +0.04(+1.03%) |
Feb 02, 2024 | 3.950 | 3.990 | 3.830 | 3.900 | 3,024 | -0.05(-1.27%) |