Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.060 | 2.160 | 2.030 | 2.070 | 17,314,864 | -0.08(-3.72%) |
Apr 24, 2024 | 2.230 | 2.270 | 2.120 | 2.150 | 10,298,623 | -0.08(-3.59%) |
Apr 23, 2024 | 2.180 | 2.360 | 2.170 | 2.230 | 12,542,129 | +0.06(+2.76%) |
Apr 22, 2024 | 2.190 | 2.210 | 2.100 | 2.170 | 8,615,805 | +0.00(+0.00%) |
Apr 19, 2024 | 2.140 | 2.185 | 2.110 | 2.170 | 10,022,407 | +0.02(+0.70%) |
Apr 18, 2024 | 2.180 | 2.270 | 2.110 | 2.155 | 12,005,586 | -0.01(-0.23%) |
Apr 17, 2024 | 2.230 | 2.280 | 2.150 | 2.160 | 12,302,983 | +0.00(+0.00%) |
Apr 16, 2024 | 2.130 | 2.200 | 2.100 | 2.160 | 12,553,341 | -0.03(-1.37%) |
Apr 15, 2024 | 2.370 | 2.375 | 2.160 | 2.190 | 14,705,350 | -0.15(-6.41%) |
Apr 12, 2024 | 2.410 | 2.420 | 2.270 | 2.340 | 13,013,437 | -0.12(-4.88%) |
Apr 11, 2024 | 2.500 | 2.510 | 2.380 | 2.460 | 10,399,659 | +0.01(+0.41%) |
Apr 10, 2024 | 2.550 | 2.580 | 2.400 | 2.450 | 21,046,718 | -0.29(-10.58%) |
Apr 09, 2024 | 2.730 | 2.770 | 2.680 | 2.740 | 11,362,779 | +0.05(+1.86%) |
Apr 08, 2024 | 2.760 | 2.800 | 2.650 | 2.690 | 10,945,991 | -0.01(-0.37%) |
Apr 05, 2024 | 2.720 | 2.760 | 2.670 | 2.700 | 13,012,653 | -0.06(-2.17%) |
Apr 04, 2024 | 2.930 | 3.010 | 2.740 | 2.760 | 12,258,097 | -0.11(-3.83%) |
Apr 03, 2024 | 2.750 | 2.900 | 2.750 | 2.870 | 10,106,725 | +0.09(+3.24%) |
Apr 02, 2024 | 2.760 | 2.815 | 2.700 | 2.780 | 13,304,091 | -0.13(-4.47%) |
Apr 01, 2024 | 3.040 | 3.060 | 2.870 | 2.910 | 16,254,025 | -0.12(-3.96%) |
Mar 28, 2024 | 2.940 | 3.040 | 3.030 | 3.030 | 23,942,748 | +0.08(+2.71%) |
Mar 27, 2024 | 2.970 | 2.970 | 2.860 | 2.950 | 13,780,495 | +0.04(+1.37%) |
Mar 26, 2024 | 2.970 | 3.030 | 2.900 | 2.910 | 11,881,778 | -0.04(-1.36%) |
Mar 25, 2024 | 2.940 | 3.110 | 2.925 | 2.950 | 15,725,037 | -0.03(-1.01%) |
Mar 22, 2024 | 3.080 | 3.150 | 2.930 | 2.980 | 17,583,238 | -0.15(-4.79%) |
Mar 21, 2024 | 3.100 | 3.180 | 3.020 | 3.130 | 21,176,420 | +0.15(+5.03%) |
Mar 20, 2024 | 2.750 | 3.000 | 2.715 | 2.980 | 18,648,108 | +0.24(+8.76%) |
Mar 19, 2024 | 2.810 | 2.850 | 2.650 | 2.740 | 19,939,008 | -0.14(-4.86%) |
Mar 18, 2024 | 2.710 | 3.030 | 2.665 | 2.880 | 36,144,620 | +0.21(+7.87%) |
Mar 15, 2024 | 2.600 | 2.720 | 2.510 | 2.670 | 30,294,772 | +0.04(+1.52%) |
Mar 14, 2024 | 2.820 | 2.830 | 2.580 | 2.630 | 19,019,660 | -0.23(-8.04%) |
Mar 13, 2024 | 2.860 | 3.000 | 2.835 | 2.860 | 14,730,421 | +0.00(+0.00%) |
Mar 12, 2024 | 2.900 | 2.980 | 2.810 | 2.860 | 17,130,596 | -0.05(-1.72%) |
Mar 11, 2024 | 3.060 | 3.065 | 2.890 | 2.910 | 17,756,970 | -0.15(-4.90%) |
Mar 08, 2024 | 3.050 | 3.240 | 3.020 | 3.060 | 24,685,186 | +0.09(+3.03%) |
Mar 07, 2024 | 3.020 | 3.060 | 2.860 | 2.970 | 16,488,246 | +0.02(+0.68%) |
Mar 06, 2024 | 2.910 | 3.040 | 2.810 | 2.950 | 20,164,356 | +0.17(+6.12%) |
Mar 05, 2024 | 2.960 | 2.980 | 2.760 | 2.780 | 20,448,036 | -0.25(-8.25%) |
Mar 04, 2024 | 3.100 | 3.110 | 2.970 | 3.030 | 19,241,576 | -0.08(-2.57%) |
Mar 01, 2024 | 3.060 | 3.170 | 2.990 | 3.110 | 14,761,660 | +0.03(+0.97%) |
Feb 29, 2024 | 3.170 | 3.320 | 3.030 | 3.080 | 20,123,148 | +0.05(+1.65%) |
Feb 28, 2024 | 3.040 | 3.130 | 2.980 | 3.030 | 16,615,472 | -0.08(-2.57%) |
Feb 27, 2024 | 3.100 | 3.170 | 3.020 | 3.110 | 17,033,196 | +0.06(+1.97%) |
Feb 26, 2024 | 2.870 | 3.060 | 2.860 | 3.050 | 22,659,436 | +0.18(+6.27%) |
Feb 23, 2024 | 2.930 | 3.020 | 2.820 | 2.870 | 17,351,658 | -0.10(-3.37%) |
Feb 22, 2024 | 2.970 | 3.070 | 2.880 | 2.970 | 20,695,332 | +0.06(+2.06%) |
Feb 21, 2024 | 2.780 | 2.950 | 2.740 | 2.910 | 19,619,566 | +0.12(+4.11%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.650 | 2.795 | 22,579,474 | -0.21(-6.83%) |
Feb 16, 2024 | 3.160 | 3.320 | 2.860 | 3.000 | 40,918,168 | -0.35(-10.45%) |
Feb 15, 2024 | 3.450 | 3.480 | 3.230 | 3.350 | 26,082,384 | -0.09(-2.52%) |
Feb 14, 2024 | 3.380 | 3.475 | 3.320 | 3.437 | 16,706,592 | +0.20(+6.07%) |
Feb 13, 2024 | 3.230 | 3.350 | 3.150 | 3.240 | 19,001,024 | -0.32(-8.99%) |
Feb 12, 2024 | 3.550 | 3.710 | 3.540 | 3.560 | 21,998,624 | +0.05(+1.42%) |
Feb 09, 2024 | 3.360 | 3.510 | 3.300 | 3.510 | 16,202,784 | +0.18(+5.41%) |
Feb 08, 2024 | 3.220 | 3.410 | 3.210 | 3.330 | 14,992,739 | +0.12(+3.58%) |
Feb 07, 2024 | 3.300 | 3.310 | 3.140 | 3.215 | 12,793,432 | -0.06(-1.98%) |
Feb 06, 2024 | 3.210 | 3.420 | 3.170 | 3.280 | 16,695,810 | +0.07(+2.18%) |
Feb 05, 2024 | 3.430 | 3.430 | 3.170 | 3.210 | 21,311,288 | -0.29(-8.29%) |
Feb 02, 2024 | 3.420 | 3.505 | 3.251 | 3.500 | 20,957,754 | -0.03(-0.85%) |