Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.780 | 2.940 | 2.750 | 2.810 | 154,957 | +0.01(+0.36%) |
Apr 19, 2024 | 2.750 | 2.840 | 2.700 | 2.800 | 251,988 | +0.02(+0.72%) |
Apr 18, 2024 | 2.970 | 3.075 | 2.750 | 2.780 | 199,227 | -0.20(-6.71%) |
Apr 17, 2024 | 3.120 | 3.150 | 2.850 | 2.980 | 221,192 | -0.15(-4.79%) |
Apr 16, 2024 | 3.620 | 3.660 | 3.120 | 3.130 | 168,442 | -0.57(-15.41%) |
Apr 15, 2024 | 3.670 | 3.720 | 3.415 | 3.700 | 262,142 | +0.00(+0.00%) |
Apr 12, 2024 | 3.960 | 4.090 | 3.600 | 3.700 | 145,883 | -0.30(-7.50%) |
Apr 11, 2024 | 3.710 | 4.040 | 3.703 | 4.000 | 154,211 | +0.29(+7.82%) |
Apr 10, 2024 | 3.980 | 4.000 | 3.640 | 3.710 | 145,809 | -0.27(-6.78%) |
Apr 09, 2024 | 4.390 | 4.520 | 3.940 | 3.980 | 157,360 | -0.37(-8.51%) |
Apr 08, 2024 | 4.050 | 4.420 | 3.990 | 4.350 | 265,389 | +0.39(+9.85%) |
Apr 05, 2024 | 4.000 | 4.130 | 3.880 | 3.960 | 287,942 | -0.07(-1.74%) |
Apr 04, 2024 | 4.220 | 4.250 | 3.950 | 4.030 | 360,951 | -0.09(-2.18%) |
Apr 03, 2024 | 4.030 | 4.250 | 3.990 | 4.120 | 316,862 | +0.01(+0.24%) |
Apr 02, 2024 | 4.170 | 4.230 | 3.908 | 4.110 | 261,169 | -0.18(-4.20%) |
Apr 01, 2024 | 4.150 | 4.650 | 4.000 | 4.290 | 468,172 | +0.22(+5.41%) |
Mar 28, 2024 | 3.720 | 4.290 | 3.720 | 4.070 | 442,530 | +0.37(+10.00%) |
Mar 27, 2024 | 3.260 | 3.730 | 3.230 | 3.700 | 335,417 | +0.53(+16.72%) |
Mar 26, 2024 | 3.290 | 3.330 | 3.140 | 3.170 | 168,037 | -0.04(-1.25%) |
Mar 25, 2024 | 3.330 | 3.400 | 3.150 | 3.210 | 135,965 | -0.12(-3.60%) |
Mar 22, 2024 | 3.330 | 3.480 | 3.265 | 3.330 | 200,004 | -0.01(-0.30%) |
Mar 21, 2024 | 3.240 | 3.410 | 3.175 | 3.340 | 232,388 | +0.12(+3.73%) |
Mar 20, 2024 | 2.980 | 3.240 | 2.970 | 3.220 | 168,505 | +0.25(+8.42%) |
Mar 19, 2024 | 2.960 | 3.000 | 2.810 | 2.970 | 126,077 | +0.01(+0.34%) |
Mar 18, 2024 | 3.110 | 3.110 | 2.946 | 2.960 | 139,573 | -0.13(-4.21%) |
Mar 15, 2024 | 2.930 | 3.120 | 2.860 | 3.090 | 480,735 | +0.12(+4.04%) |
Mar 14, 2024 | 3.000 | 3.000 | 2.835 | 2.970 | 139,607 | -0.03(-1.00%) |
Mar 13, 2024 | 3.100 | 3.176 | 2.900 | 3.000 | 296,601 | -0.10(-3.23%) |
Mar 12, 2024 | 3.210 | 3.315 | 3.050 | 3.100 | 416,994 | -0.10(-3.13%) |
Mar 11, 2024 | 3.510 | 3.705 | 3.145 | 3.200 | 448,808 | -0.31(-8.83%) |
Mar 08, 2024 | 3.010 | 3.680 | 3.010 | 3.510 | 516,962 | +0.56(+18.98%) |
Mar 07, 2024 | 2.700 | 3.010 | 2.632 | 2.950 | 217,241 | +0.18(+6.50%) |
Mar 06, 2024 | 2.920 | 2.920 | 2.680 | 2.770 | 183,472 | -0.09(-3.15%) |
Mar 05, 2024 | 2.710 | 2.920 | 2.700 | 2.860 | 255,687 | +0.10(+3.62%) |
Mar 04, 2024 | 2.680 | 2.830 | 2.680 | 2.760 | 340,031 | +0.14(+5.34%) |
Mar 01, 2024 | 2.530 | 2.680 | 2.440 | 2.620 | 336,832 | +0.11(+4.38%) |
Feb 29, 2024 | 2.600 | 2.710 | 2.476 | 2.510 | 279,925 | -0.06(-2.33%) |
Feb 28, 2024 | 2.320 | 2.590 | 2.320 | 2.570 | 234,971 | +0.21(+8.90%) |
Feb 27, 2024 | 2.250 | 2.430 | 2.232 | 2.360 | 266,511 | +0.15(+6.79%) |
Feb 26, 2024 | 2.150 | 2.280 | 2.030 | 2.210 | 223,480 | +0.10(+4.74%) |
Feb 23, 2024 | 2.090 | 2.140 | 2.070 | 2.110 | 208,201 | +0.01(+0.48%) |
Feb 22, 2024 | 2.110 | 2.135 | 1.995 | 2.100 | 179,833 | +0.07(+3.45%) |
Feb 21, 2024 | 2.000 | 2.090 | 1.940 | 2.030 | 210,020 | +0.06(+3.05%) |
Feb 20, 2024 | 2.070 | 2.090 | 1.950 | 1.970 | 276,312 | -0.16(-7.73%) |
Feb 16, 2024 | 2.060 | 2.150 | 2.060 | 2.135 | 198,291 | +0.06(+3.14%) |
Feb 15, 2024 | 2.000 | 2.130 | 1.990 | 2.070 | 194,174 | +0.11(+5.61%) |
Feb 14, 2024 | 1.970 | 1.980 | 1.900 | 1.960 | 173,944 | +0.04(+2.08%) |
Feb 13, 2024 | 2.010 | 2.010 | 1.860 | 1.920 | 330,216 | -0.15(-7.25%) |
Feb 12, 2024 | 1.980 | 2.160 | 1.980 | 2.070 | 235,175 | +0.06(+2.99%) |
Feb 09, 2024 | 1.960 | 2.080 | 1.950 | 2.010 | 176,491 | +0.09(+4.69%) |
Feb 08, 2024 | 1.890 | 1.960 | 1.880 | 1.920 | 329,410 | +0.05(+2.67%) |
Feb 07, 2024 | 1.920 | 1.970 | 1.850 | 1.870 | 165,029 | -0.08(-4.10%) |
Feb 06, 2024 | 1.850 | 2.000 | 1.820 | 1.950 | 154,746 | +0.10(+5.41%) |
Feb 05, 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 162,857 | +0.01(+0.54%) |
Feb 02, 2024 | 1.900 | 1.920 | 1.830 | 1.840 | 123,863 | -0.10(-5.15%) |