Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.320 | 2.370 | 2.300 | 2.370 | 1,149,755 | +0.05(+2.16%) |
Apr 23, 2024 | 2.270 | 2.380 | 2.270 | 2.320 | 653,407 | +0.03(+1.31%) |
Apr 22, 2024 | 2.310 | 2.330 | 2.245 | 2.290 | 815,826 | +0.00(+0.00%) |
Apr 19, 2024 | 2.350 | 2.360 | 2.270 | 2.290 | 1,455,198 | -0.07(-2.97%) |
Apr 18, 2024 | 2.460 | 2.580 | 2.350 | 2.360 | 1,340,977 | -0.10(-4.07%) |
Apr 17, 2024 | 2.540 | 2.550 | 2.400 | 2.460 | 1,787,870 | -0.05(-1.99%) |
Apr 16, 2024 | 2.420 | 2.525 | 2.390 | 2.510 | 1,429,256 | +0.04(+1.62%) |
Apr 15, 2024 | 2.440 | 2.500 | 2.420 | 2.470 | 1,235,495 | +0.03(+1.23%) |
Apr 12, 2024 | 2.460 | 2.475 | 2.410 | 2.440 | 1,256,561 | -0.06(-2.40%) |
Apr 11, 2024 | 2.530 | 2.550 | 2.430 | 2.500 | 874,871 | -0.02(-0.79%) |
Apr 10, 2024 | 2.570 | 2.590 | 2.450 | 2.520 | 2,172,358 | -0.10(-3.82%) |
Apr 09, 2024 | 2.600 | 2.630 | 2.580 | 2.620 | 836,431 | +0.02(+0.77%) |
Apr 08, 2024 | 2.580 | 2.620 | 2.560 | 2.600 | 840,017 | +0.04(+1.56%) |
Apr 05, 2024 | 2.560 | 2.600 | 2.532 | 2.560 | 1,124,772 | +0.00(+0.00%) |
Apr 04, 2024 | 2.650 | 2.690 | 2.560 | 2.560 | 1,549,813 | -0.04(-1.54%) |
Apr 03, 2024 | 2.590 | 2.645 | 2.550 | 2.600 | 3,143,493 | -0.01(-0.38%) |
Apr 02, 2024 | 2.590 | 2.670 | 2.550 | 2.610 | 1,456,641 | -0.04(-1.51%) |
Apr 01, 2024 | 2.670 | 2.680 | 2.580 | 2.650 | 1,442,720 | -0.03(-1.12%) |
Mar 28, 2024 | 2.730 | 2.780 | 2.640 | 2.680 | 5,544,806 | -0.04(-1.47%) |
Mar 27, 2024 | 2.620 | 2.730 | 2.580 | 2.720 | 1,267,162 | +0.11(+4.21%) |
Mar 26, 2024 | 2.680 | 2.700 | 2.600 | 2.610 | 891,667 | -0.05(-1.88%) |
Mar 25, 2024 | 2.740 | 2.780 | 2.580 | 2.660 | 1,618,440 | -0.09(-3.27%) |
Mar 22, 2024 | 2.670 | 2.760 | 2.630 | 2.750 | 2,971,202 | +0.07(+2.61%) |
Mar 21, 2024 | 2.690 | 2.720 | 2.650 | 2.680 | 2,601,155 | +0.00(+0.00%) |
Mar 20, 2024 | 2.670 | 2.720 | 2.620 | 2.680 | 1,378,839 | -0.02(-0.74%) |
Mar 19, 2024 | 2.700 | 2.780 | 2.650 | 2.700 | 1,923,149 | +0.00(+0.00%) |
Mar 18, 2024 | 2.700 | 2.765 | 2.650 | 2.700 | 1,848,202 | +0.00(+0.00%) |
Mar 15, 2024 | 2.660 | 2.750 | 2.660 | 2.700 | 2,315,220 | +0.01(+0.37%) |
Mar 14, 2024 | 2.710 | 2.815 | 2.650 | 2.690 | 1,607,283 | -0.05(-1.82%) |
Mar 13, 2024 | 2.750 | 2.800 | 2.700 | 2.740 | 989,693 | -0.04(-1.44%) |
Mar 12, 2024 | 2.720 | 2.840 | 2.675 | 2.780 | 1,060,181 | +0.07(+2.58%) |
Mar 11, 2024 | 2.700 | 2.810 | 2.650 | 2.710 | 1,243,604 | +0.00(+0.00%) |
Mar 08, 2024 | 2.790 | 2.900 | 2.690 | 2.710 | 1,446,928 | -0.05(-1.81%) |
Mar 07, 2024 | 2.760 | 2.860 | 2.740 | 2.760 | 1,478,523 | +0.05(+1.85%) |
Mar 06, 2024 | 2.760 | 2.830 | 2.600 | 2.710 | 1,488,406 | -0.05(-1.81%) |
Mar 05, 2024 | 2.630 | 2.820 | 2.510 | 2.760 | 4,120,820 | -0.13(-4.50%) |
Mar 04, 2024 | 2.900 | 2.960 | 2.760 | 2.890 | 1,869,849 | -0.01(-0.34%) |
Mar 01, 2024 | 2.910 | 2.970 | 2.800 | 2.900 | 1,115,297 | +0.00(+0.00%) |
Feb 29, 2024 | 2.950 | 3.050 | 2.850 | 2.900 | 1,465,488 | -0.01(-0.34%) |
Feb 28, 2024 | 2.880 | 2.980 | 2.850 | 2.910 | 721,893 | -0.02(-0.68%) |
Feb 27, 2024 | 3.000 | 3.050 | 2.920 | 2.930 | 1,050,666 | -0.05(-1.68%) |
Feb 26, 2024 | 2.850 | 2.980 | 2.840 | 2.980 | 752,731 | +0.13(+4.56%) |
Feb 23, 2024 | 2.920 | 2.940 | 2.840 | 2.850 | 495,881 | -0.08(-2.73%) |
Feb 22, 2024 | 2.880 | 2.970 | 2.850 | 2.930 | 629,848 | +0.04(+1.38%) |
Feb 21, 2024 | 2.860 | 2.965 | 2.805 | 2.890 | 827,513 | -0.01(-0.34%) |
Feb 20, 2024 | 2.860 | 2.940 | 2.830 | 2.900 | 610,514 | +0.04(+1.40%) |
Feb 16, 2024 | 2.970 | 2.980 | 2.850 | 2.860 | 681,571 | -0.14(-4.67%) |
Feb 15, 2024 | 2.930 | 3.010 | 2.920 | 3.000 | 764,471 | +0.11(+3.81%) |
Feb 14, 2024 | 2.890 | 2.920 | 2.810 | 2.890 | 1,307,516 | +0.05(+1.76%) |
Feb 13, 2024 | 2.910 | 2.940 | 2.770 | 2.840 | 1,635,727 | -0.19(-6.27%) |
Feb 12, 2024 | 3.030 | 3.110 | 3.000 | 3.030 | 2,093,491 | +0.01(+0.33%) |
Feb 09, 2024 | 3.030 | 3.115 | 2.970 | 3.020 | 1,279,390 | +0.00(+0.00%) |
Feb 08, 2024 | 3.000 | 3.090 | 2.975 | 3.020 | 959,871 | +0.03(+1.00%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.950 | 2.990 | 735,191 | -0.04(-1.32%) |
Feb 06, 2024 | 2.950 | 3.060 | 2.945 | 3.030 | 612,746 | +0.07(+2.36%) |
Feb 05, 2024 | 2.960 | 3.040 | 2.940 | 2.960 | 695,875 | -0.05(-1.66%) |
Feb 02, 2024 | 2.970 | 3.040 | 2.870 | 3.010 | 816,933 | +0.00(+0.00%) |