Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.010 | 3.070 | 2.990 | 3.030 | 234,773 | -0.02(-0.66%) |
Apr 23, 2024 | 2.960 | 3.140 | 2.950 | 3.050 | 384,595 | +0.05(+1.67%) |
Apr 22, 2024 | 3.140 | 3.140 | 2.950 | 3.000 | 795,726 | -0.15(-4.76%) |
Apr 19, 2024 | 3.180 | 3.275 | 3.150 | 3.150 | 329,509 | -0.06(-1.87%) |
Apr 18, 2024 | 3.260 | 3.320 | 3.180 | 3.210 | 300,970 | -0.02(-0.62%) |
Apr 17, 2024 | 3.220 | 3.320 | 3.190 | 3.230 | 286,594 | +0.02(+0.62%) |
Apr 16, 2024 | 3.150 | 3.240 | 3.150 | 3.210 | 358,859 | +0.02(+0.63%) |
Apr 15, 2024 | 3.250 | 3.320 | 3.070 | 3.190 | 741,467 | -0.04(-1.24%) |
Apr 12, 2024 | 3.330 | 3.495 | 3.140 | 3.230 | 1,372,192 | -0.01(-0.31%) |
Apr 11, 2024 | 3.270 | 3.280 | 3.170 | 3.240 | 273,506 | +0.01(+0.31%) |
Apr 10, 2024 | 3.230 | 3.275 | 3.160 | 3.230 | 467,757 | -0.06(-1.82%) |
Apr 09, 2024 | 3.360 | 3.460 | 3.260 | 3.290 | 471,281 | -0.05(-1.50%) |
Apr 08, 2024 | 3.400 | 3.470 | 3.230 | 3.340 | 655,979 | -0.02(-0.60%) |
Apr 05, 2024 | 3.250 | 3.480 | 3.190 | 3.360 | 697,155 | +0.07(+2.13%) |
Apr 04, 2024 | 3.440 | 3.463 | 3.250 | 3.290 | 564,709 | -0.16(-4.64%) |
Apr 03, 2024 | 3.230 | 3.505 | 3.226 | 3.450 | 774,470 | +0.24(+7.48%) |
Apr 02, 2024 | 3.270 | 3.270 | 3.150 | 3.210 | 538,604 | +0.00(+0.00%) |
Apr 01, 2024 | 3.200 | 3.275 | 3.120 | 3.210 | 639,056 | +0.10(+3.22%) |
Mar 28, 2024 | 3.080 | 3.180 | 3.020 | 3.110 | 373,132 | +0.07(+2.30%) |
Mar 27, 2024 | 2.960 | 3.039 | 2.950 | 3.040 | 174,875 | +0.10(+3.40%) |
Mar 26, 2024 | 3.010 | 3.015 | 2.915 | 2.940 | 161,535 | +0.00(+0.00%) |
Mar 25, 2024 | 2.960 | 3.060 | 2.930 | 2.940 | 206,771 | +0.00(+0.00%) |
Mar 22, 2024 | 2.980 | 3.040 | 2.925 | 2.940 | 202,633 | -0.06(-2.00%) |
Mar 21, 2024 | 3.130 | 3.180 | 3.000 | 3.000 | 322,266 | -0.07(-2.28%) |
Mar 20, 2024 | 2.880 | 3.100 | 2.880 | 3.070 | 414,582 | +0.17(+5.86%) |
Mar 19, 2024 | 2.980 | 2.980 | 2.880 | 2.900 | 327,807 | -0.12(-3.97%) |
Mar 18, 2024 | 3.180 | 3.180 | 2.981 | 3.020 | 477,353 | -0.13(-4.13%) |
Mar 15, 2024 | 3.070 | 3.185 | 3.070 | 3.150 | 1,213,912 | +0.10(+3.28%) |
Mar 14, 2024 | 3.120 | 3.150 | 3.040 | 3.050 | 491,667 | -0.09(-2.87%) |
Mar 13, 2024 | 3.010 | 3.169 | 3.000 | 3.140 | 562,201 | +0.19(+6.44%) |
Mar 12, 2024 | 3.030 | 3.030 | 2.905 | 2.950 | 505,403 | -0.12(-3.91%) |
Mar 11, 2024 | 2.870 | 3.100 | 2.840 | 3.070 | 1,102,024 | +0.24(+8.48%) |
Mar 08, 2024 | 2.820 | 2.860 | 2.765 | 2.830 | 789,368 | +0.05(+1.80%) |
Mar 07, 2024 | 2.770 | 2.790 | 2.701 | 2.780 | 386,537 | +0.04(+1.46%) |
Mar 06, 2024 | 2.680 | 2.820 | 2.680 | 2.740 | 616,522 | +0.06(+2.24%) |
Mar 05, 2024 | 2.770 | 2.780 | 2.641 | 2.680 | 540,847 | -0.06(-2.19%) |
Mar 04, 2024 | 2.570 | 2.760 | 2.560 | 2.740 | 785,725 | +0.19(+7.45%) |
Mar 01, 2024 | 2.400 | 2.590 | 2.340 | 2.550 | 531,527 | +0.15(+6.25%) |
Feb 29, 2024 | 2.450 | 2.460 | 2.350 | 2.400 | 326,518 | +0.00(+0.00%) |
Feb 28, 2024 | 2.500 | 2.500 | 2.370 | 2.400 | 603,796 | -0.11(-4.38%) |
Feb 27, 2024 | 2.470 | 2.530 | 2.455 | 2.510 | 419,210 | +0.02(+0.80%) |
Feb 26, 2024 | 2.390 | 2.490 | 2.320 | 2.490 | 585,557 | +0.10(+4.18%) |
Feb 23, 2024 | 2.420 | 2.480 | 2.370 | 2.390 | 989,925 | -0.03(-1.24%) |
Feb 22, 2024 | 2.500 | 2.510 | 2.410 | 2.420 | 538,090 | -0.09(-3.59%) |
Feb 21, 2024 | 2.580 | 2.580 | 2.500 | 2.510 | 328,766 | -0.07(-2.71%) |
Feb 20, 2024 | 2.640 | 2.680 | 2.565 | 2.580 | 545,237 | -0.06(-2.27%) |
Feb 16, 2024 | 2.630 | 2.660 | 2.580 | 2.640 | 256,509 | +0.02(+0.76%) |
Feb 15, 2024 | 2.550 | 2.648 | 2.550 | 2.620 | 365,550 | +0.09(+3.56%) |
Feb 14, 2024 | 2.540 | 2.580 | 2.510 | 2.530 | 314,820 | +0.00(+0.00%) |
Feb 13, 2024 | 2.610 | 2.620 | 2.490 | 2.530 | 472,644 | -0.14(-5.24%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.590 | 2.670 | 249,407 | +0.05(+1.91%) |
Feb 09, 2024 | 2.650 | 2.680 | 2.590 | 2.620 | 260,909 | -0.03(-1.13%) |
Feb 08, 2024 | 2.640 | 2.670 | 2.555 | 2.650 | 517,259 | -0.01(-0.38%) |
Feb 07, 2024 | 2.710 | 2.720 | 2.640 | 2.660 | 392,945 | -0.03(-1.12%) |
Feb 06, 2024 | 2.680 | 2.750 | 2.650 | 2.690 | 249,740 | +0.03(+1.13%) |
Feb 05, 2024 | 2.800 | 2.820 | 2.660 | 2.660 | 361,362 | -0.18(-6.34%) |
Feb 02, 2024 | 2.910 | 2.920 | 2.810 | 2.840 | 312,574 | -0.13(-4.38%) |