Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.060 | 3.080 | 3.040 | 3.070 | 51,220 | +0.01(+0.33%) |
Apr 25, 2024 | 3.020 | 3.060 | 3.010 | 3.060 | 41,860 | +0.08(+2.68%) |
Apr 24, 2024 | 3.015 | 3.030 | 2.980 | 2.980 | 253,142 | -0.02(-0.67%) |
Apr 23, 2024 | 3.000 | 3.010 | 2.980 | 3.000 | 80,892 | +0.04(+1.35%) |
Apr 22, 2024 | 2.937 | 2.980 | 2.932 | 2.960 | 108,537 | +0.06(+2.07%) |
Apr 19, 2024 | 2.892 | 2.910 | 2.890 | 2.900 | 75,110 | +0.00(+0.00%) |
Apr 18, 2024 | 2.895 | 2.920 | 2.881 | 2.900 | 196,721 | +0.00(+0.00%) |
Apr 17, 2024 | 2.920 | 2.920 | 2.880 | 2.900 | 146,289 | -0.11(-3.65%) |
Apr 16, 2024 | 3.002 | 3.020 | 2.990 | 3.010 | 174,153 | +0.01(+0.33%) |
Apr 15, 2024 | 3.030 | 3.030 | 3.000 | 3.000 | 90,816 | -0.01(-0.33%) |
Apr 12, 2024 | 3.005 | 3.010 | 2.990 | 3.010 | 19,964 | -0.05(-1.63%) |
Apr 11, 2024 | 3.045 | 3.060 | 3.020 | 3.060 | 117,270 | +0.02(+0.66%) |
Apr 10, 2024 | 3.035 | 3.040 | 3.000 | 3.040 | 72,334 | -0.01(-0.39%) |
Apr 09, 2024 | 3.020 | 3.052 | 3.003 | 3.052 | 146,688 | +0.10(+3.46%) |
Apr 08, 2024 | 2.940 | 2.960 | 2.930 | 2.950 | 260,414 | +0.00(+0.00%) |
Apr 05, 2024 | 2.950 | 2.950 | 2.920 | 2.950 | 59,279 | +0.00(+0.00%) |
Apr 04, 2024 | 2.985 | 3.000 | 2.940 | 2.950 | 129,854 | -0.01(-0.34%) |
Apr 03, 2024 | 2.965 | 2.990 | 2.950 | 2.960 | 72,819 | -0.03(-1.00%) |
Apr 02, 2024 | 3.010 | 3.020 | 2.990 | 2.990 | 142,622 | +0.06(+2.05%) |
Apr 01, 2024 | 2.918 | 2.940 | 2.910 | 2.930 | 172,562 | +0.05(+1.74%) |
Mar 28, 2024 | 2.920 | 2.920 | 2.860 | 2.880 | 48,149 | -0.11(-3.58%) |
Mar 27, 2024 | 2.975 | 2.990 | 2.970 | 2.987 | 55,354 | +0.02(+0.57%) |
Mar 26, 2024 | 3.000 | 3.000 | 2.970 | 2.970 | 91,265 | +0.00(+0.00%) |
Mar 25, 2024 | 2.820 | 2.990 | 2.820 | 2.970 | 123,591 | -0.13(-4.19%) |
Mar 22, 2024 | 3.060 | 3.100 | 3.040 | 3.100 | 48,471 | +0.22(+7.64%) |
Mar 21, 2024 | 2.900 | 2.935 | 2.880 | 2.880 | 78,129 | -0.03(-1.03%) |
Mar 20, 2024 | 2.900 | 2.910 | 2.860 | 2.910 | 75,259 | +0.00(+0.00%) |
Mar 19, 2024 | 2.890 | 2.910 | 2.860 | 2.910 | 152,214 | +0.01(+0.34%) |
Mar 18, 2024 | 2.885 | 2.910 | 2.860 | 2.900 | 96,433 | -0.11(-3.65%) |
Mar 15, 2024 | 3.000 | 3.020 | 2.990 | 3.010 | 105,429 | -0.01(-0.33%) |
Mar 14, 2024 | 3.025 | 3.050 | 2.991 | 3.020 | 64,775 | -0.05(-1.63%) |
Mar 13, 2024 | 3.054 | 3.090 | 3.020 | 3.070 | 79,567 | +0.02(+0.66%) |
Mar 12, 2024 | 2.996 | 3.050 | 2.990 | 3.050 | 144,697 | +0.09(+3.04%) |
Mar 11, 2024 | 2.935 | 2.970 | 2.900 | 2.960 | 141,398 | +0.07(+2.42%) |
Mar 08, 2024 | 2.850 | 2.890 | 2.830 | 2.890 | 120,001 | +0.08(+2.85%) |
Mar 07, 2024 | 2.820 | 2.840 | 2.800 | 2.810 | 225,408 | -0.01(-0.35%) |
Mar 06, 2024 | 2.835 | 2.870 | 2.800 | 2.820 | 157,131 | +0.01(+0.36%) |
Mar 05, 2024 | 2.812 | 2.850 | 2.750 | 2.810 | 132,385 | -0.04(-1.40%) |
Mar 04, 2024 | 2.870 | 2.910 | 2.830 | 2.850 | 95,999 | -0.02(-0.70%) |
Mar 01, 2024 | 2.850 | 2.890 | 2.850 | 2.870 | 85,838 | -0.01(-0.35%) |
Feb 29, 2024 | 2.930 | 2.940 | 2.860 | 2.880 | 130,877 | -0.05(-1.71%) |
Feb 28, 2024 | 2.890 | 3.000 | 2.890 | 2.930 | 109,324 | +0.07(+2.45%) |
Feb 27, 2024 | 2.860 | 2.880 | 2.820 | 2.860 | 166,512 | +0.01(+0.35%) |
Feb 26, 2024 | 2.825 | 2.890 | 2.761 | 2.850 | 142,172 | +0.06(+2.15%) |
Feb 23, 2024 | 2.799 | 2.850 | 2.700 | 2.790 | 130,604 | -0.03(-1.06%) |
Feb 22, 2024 | 2.859 | 2.860 | 2.800 | 2.820 | 165,405 | +0.01(+0.36%) |
Feb 21, 2024 | 2.815 | 2.820 | 2.770 | 2.810 | 252,069 | +0.10(+3.69%) |
Feb 20, 2024 | 2.725 | 2.740 | 2.701 | 2.710 | 317,275 | -0.04(-1.45%) |
Feb 16, 2024 | 2.750 | 2.770 | 2.750 | 2.750 | 183,792 | +0.06(+2.23%) |
Feb 15, 2024 | 2.720 | 2.740 | 2.670 | 2.690 | 237,939 | -0.03(-1.10%) |
Feb 14, 2024 | 2.700 | 2.730 | 2.660 | 2.720 | 478,993 | +0.01(+0.37%) |
Feb 13, 2024 | 2.745 | 2.770 | 2.690 | 2.710 | 288,217 | -0.04(-1.45%) |
Feb 12, 2024 | 2.760 | 2.800 | 2.750 | 2.750 | 252,477 | +0.03(+1.10%) |
Feb 09, 2024 | 2.700 | 2.730 | 2.670 | 2.720 | 304,355 | +0.03(+1.12%) |
Feb 08, 2024 | 2.670 | 2.730 | 2.660 | 2.690 | 279,236 | +0.01(+0.37%) |
Feb 07, 2024 | 2.720 | 2.720 | 2.660 | 2.680 | 343,708 | -0.03(-1.11%) |
Feb 06, 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 537,749 | +0.04(+1.50%) |
Feb 05, 2024 | 2.630 | 2.670 | 2.580 | 2.670 | 432,182 | +0.04(+1.52%) |
Feb 02, 2024 | 2.640 | 2.660 | 2.620 | 2.630 | 229,295 | -0.05(-1.87%) |