Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.750 | 2.770 | 2.720 | 2.770 | 4,372 | -0.05(-1.77%) |
May 23, 2024 | 2.890 | 2.891 | 2.820 | 2.820 | 3,652 | -0.07(-2.42%) |
May 22, 2024 | 2.985 | 2.985 | 2.890 | 2.890 | 1,170 | -0.05(-1.70%) |
May 21, 2024 | 2.900 | 3.010 | 2.720 | 2.940 | 2,800 | -0.10(-3.29%) |
May 20, 2024 | 2.810 | 3.040 | 2.740 | 3.040 | 4,409 | +0.16(+5.56%) |
May 17, 2024 | 2.950 | 2.950 | 2.880 | 2.880 | 1,118 | -0.07(-2.37%) |
May 16, 2024 | 2.950 | 2.975 | 2.930 | 2.950 | 4,300 | +0.00(+0.00%) |
May 15, 2024 | 2.950 | 2.950 | 2.830 | 2.950 | 12,834 | +0.23(+8.46%) |
May 14, 2024 | 3.240 | 3.242 | 2.720 | 2.720 | 7,308 | -0.31(-10.23%) |
May 13, 2024 | 3.010 | 3.690 | 2.860 | 3.030 | 29,022 | +0.00(+0.00%) |
May 10, 2024 | 3.280 | 3.280 | 2.900 | 3.030 | 19,556 | -0.34(-10.09%) |
May 09, 2024 | 3.630 | 3.680 | 3.050 | 3.370 | 8,152 | -0.19(-5.34%) |
May 08, 2024 | 3.550 | 3.718 | 3.440 | 3.560 | 10,681 | +0.23(+6.91%) |
May 07, 2024 | 3.350 | 3.780 | 3.310 | 3.330 | 6,961 | +0.13(+4.06%) |
May 06, 2024 | 3.540 | 3.648 | 3.200 | 3.200 | 15,833 | -0.32(-9.09%) |
May 03, 2024 | 4.060 | 4.060 | 3.470 | 3.520 | 15,240 | +0.06(+1.73%) |
May 02, 2024 | 3.680 | 3.900 | 3.440 | 3.460 | 101,673 | +0.00(+0.00%) |
May 01, 2024 | 3.400 | 3.660 | 3.350 | 3.460 | 28,702 | +0.06(+1.76%) |
Apr 30, 2024 | 3.710 | 3.710 | 3.310 | 3.400 | 23,564 | -0.28(-7.61%) |
Apr 29, 2024 | 3.780 | 4.000 | 3.650 | 3.680 | 5,904 | -0.38(-9.36%) |
Apr 26, 2024 | 4.050 | 4.390 | 4.050 | 4.060 | 23,150 | +0.06(+1.50%) |
Apr 25, 2024 | 3.640 | 4.170 | 3.640 | 4.000 | 33,412 | +0.59(+17.30%) |
Apr 24, 2024 | 3.420 | 3.820 | 3.410 | 3.410 | 16,286 | -0.25(-6.83%) |
Apr 23, 2024 | 3.640 | 3.660 | 3.430 | 3.660 | 4,321 | +0.26(+7.65%) |
Apr 22, 2024 | 3.430 | 3.485 | 3.400 | 3.400 | 4,431 | -0.01(-0.29%) |
Apr 19, 2024 | 3.560 | 3.590 | 3.410 | 3.410 | 6,691 | -0.37(-9.79%) |
Apr 18, 2024 | 3.950 | 3.950 | 3.580 | 3.780 | 9,632 | -0.17(-4.30%) |
Apr 17, 2024 | 4.000 | 4.000 | 3.690 | 3.950 | 12,735 | -0.15(-3.66%) |
Apr 16, 2024 | 4.280 | 5.070 | 4.000 | 4.100 | 53,807 | -0.60(-12.77%) |
Apr 15, 2024 | 5.430 | 5.570 | 4.650 | 4.700 | 73,196 | -0.71(-13.12%) |
Apr 12, 2024 | 6.000 | 6.344 | 5.410 | 5.410 | 18,674 | -0.68(-11.17%) |
Apr 11, 2024 | 6.470 | 7.290 | 5.720 | 6.090 | 72,890 | -0.13(-2.09%) |
Apr 10, 2024 | 6.000 | 6.490 | 5.750 | 6.220 | 32,910 | -0.12(-1.89%) |
Apr 09, 2024 | 5.990 | 6.400 | 5.420 | 6.340 | 22,923 | +0.43(+7.37%) |
Apr 08, 2024 | 6.590 | 6.660 | 5.900 | 5.905 | 43,816 | -1.35(-18.66%) |
Apr 05, 2024 | 6.610 | 7.770 | 6.350 | 7.260 | 80,190 | +0.36(+5.22%) |
Apr 04, 2024 | 7.480 | 9.100 | 6.900 | 6.900 | 450,733 | -0.30(-4.17%) |
Apr 03, 2024 | 6.180 | 7.580 | 6.130 | 7.200 | 232,521 | +0.52(+7.78%) |
Apr 02, 2024 | 7.450 | 7.460 | 6.110 | 6.680 | 486,770 | -1.28(-16.08%) |
Apr 01, 2024 | 10.85 | 11.99 | 7.150 | 7.960 | 19,125,296 | +4.87(+157.61%) |
Mar 28, 2024 | 2.450 | 3.220 | 2.382 | 3.090 | 37,740 | +0.78(+33.77%) |
Mar 27, 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 1,461 | -0.12(-4.94%) |
Mar 26, 2024 | 2.297 | 2.580 | 2.285 | 2.430 | 2,225 | -0.05(-2.02%) |
Mar 25, 2024 | 2.320 | 2.480 | 2.320 | 2.480 | 3,495 | +0.18(+7.83%) |
Mar 22, 2024 | 2.520 | 2.612 | 2.300 | 2.300 | 1,130 | -0.28(-10.85%) |
Mar 21, 2024 | 2.750 | 2.772 | 2.420 | 2.580 | 4,028 | -0.01(-0.39%) |
Mar 20, 2024 | 2.650 | 3.000 | 2.380 | 2.590 | 10,890 | -0.16(-5.82%) |
Mar 19, 2024 | 2.620 | 2.770 | 2.500 | 2.750 | 3,327 | -0.28(-9.24%) |
Mar 18, 2024 | 2.721 | 3.030 | 2.550 | 3.030 | 1,515 | +0.22(+8.02%) |
Mar 15, 2024 | 3.100 | 3.100 | 2.700 | 2.805 | 8,977 | +0.30(+11.75%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.510 | 2.510 | 3,930 | -0.01(-0.40%) |
Mar 13, 2024 | 2.770 | 2.850 | 2.500 | 2.520 | 5,225 | -0.03(-1.18%) |
Mar 12, 2024 | 2.750 | 2.980 | 2.500 | 2.550 | 5,153 | -0.20(-7.27%) |
Mar 11, 2024 | 2.710 | 2.990 | 2.600 | 2.750 | 4,951 | +0.05(+1.83%) |
Mar 08, 2024 | 2.490 | 2.900 | 2.200 | 2.701 | 11,066 | +0.11(+4.27%) |
Mar 07, 2024 | 2.500 | 2.590 | 2.500 | 2.590 | 704 | +0.18(+7.47%) |
Mar 06, 2024 | 2.700 | 2.700 | 2.190 | 2.410 | 8,368 | +0.22(+10.05%) |
Mar 05, 2024 | 2.400 | 2.700 | 2.190 | 2.190 | 3,205 | -0.00(-0.00%) |
Mar 04, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 1,010 | -0.26(-10.60%) |
Mar 01, 2024 | 2.250 | 2.450 | 2.190 | 2.450 | 1,650 | -0.17(-6.31%) |
Feb 28, 2024 | 2.615 | 292 | +0.42(+18.86%) | |||
Feb 27, 2024 | 2.550 | 2.550 | 2.190 | 2.200 | 3,695 | -0.23(-9.47%) |
Feb 26, 2024 | 2.410 | 2.470 | 2.410 | 2.430 | 2,443 | -0.09(-3.57%) |
Feb 23, 2024 | 2.400 | 2.650 | 2.400 | 2.520 | 2,035 | +0.19(+8.15%) |
Feb 22, 2024 | 2.870 | 3.100 | 2.180 | 2.330 | 25,310 | -0.60(-20.48%) |
Feb 21, 2024 | 2.850 | 2.990 | 2.662 | 2.930 | 3,176 | +0.53(+22.08%) |
Feb 20, 2024 | 2.850 | 2.850 | 2.400 | 2.400 | 2,205 | -0.55(-18.64%) |
Feb 16, 2024 | 2.750 | 2.950 | 2.750 | 2.950 | 3,524 | +0.17(+6.12%) |
Feb 15, 2024 | 3.060 | 3.060 | 2.780 | 2.780 | 4,445 | -0.13(-4.61%) |
Feb 14, 2024 | 3.300 | 3.300 | 2.914 | 2.914 | 3,204 | -0.04(-1.21%) |
Feb 13, 2024 | 3.050 | 3.340 | 2.515 | 2.950 | 46,064 | +0.08(+2.79%) |
Feb 12, 2024 | 2.530 | 2.880 | 2.530 | 2.870 | 11,845 | +0.05(+1.77%) |
Feb 09, 2024 | 2.380 | 2.820 | 2.125 | 2.820 | 15,779 | +0.45(+18.99%) |
Feb 08, 2024 | 2.050 | 2.500 | 1.990 | 2.370 | 22,406 | +0.49(+26.06%) |
Feb 07, 2024 | 2.080 | 2.090 | 1.793 | 1.880 | 64,499 | +0.11(+6.21%) |
Feb 06, 2024 | 1.730 | 2.010 | 1.630 | 1.770 | 13,136 | +0.05(+2.91%) |
Feb 05, 2024 | 1.870 | 1.890 | 1.670 | 1.720 | 12,307 | -0.13(-7.03%) |
Feb 02, 2024 | 1.860 | 2.150 | 1.720 | 1.850 | 36,547 | -0.16(-7.96%) |
Feb 01, 2024 | 2.150 | 2.410 | 1.730 | 2.010 | 52,062 | -0.10(-4.74%) |
Jan 31, 2024 | 2.290 | 2.730 | 1.975 | 2.110 | 19,447 | -0.27(-11.34%) |
Jan 30, 2024 | 2.540 | 2.600 | 2.330 | 2.380 | 14,432 | -0.05(-2.06%) |
Jan 29, 2024 | 2.500 | 2.825 | 2.400 | 2.430 | 36,849 | +0.01(+0.41%) |
Jan 26, 2024 | 2.550 | 2.685 | 2.250 | 2.420 | 31,002 | -0.26(-9.74%) |
Jan 25, 2024 | 2.460 | 2.800 | 2.345 | 2.681 | 13,821 | +0.16(+6.39%) |
Jan 24, 2024 | 2.650 | 2.650 | 2.200 | 2.520 | 40,607 | -0.07(-2.70%) |
Jan 23, 2024 | 3.220 | 3.220 | 2.454 | 2.590 | 54,490 | -0.44(-14.52%) |
Jan 22, 2024 | 3.034 | 3.265 | 3.030 | 3.030 | 8,709 | -0.14(-4.42%) |
Jan 19, 2024 | 3.600 | 3.650 | 3.152 | 3.170 | 16,267 | -0.34(-9.69%) |
Jan 18, 2024 | 3.730 | 3.850 | 3.510 | 3.510 | 6,825 | -0.14(-3.84%) |
Jan 17, 2024 | 3.653 | 3.908 | 3.500 | 3.650 | 25,824 | -0.28(-7.12%) |
Jan 16, 2024 | 4.250 | 4.250 | 3.900 | 3.930 | 5,540 | -0.07(-1.75%) |
Jan 12, 2024 | 3.780 | 4.010 | 3.750 | 4.000 | 16,867 | +0.25(+6.67%) |
Jan 11, 2024 | 3.940 | 4.229 | 3.750 | 3.750 | 14,712 | -0.11(-2.85%) |
Jan 10, 2024 | 3.890 | 4.440 | 3.800 | 3.860 | 27,082 | +0.07(+1.85%) |
Jan 09, 2024 | 3.650 | 3.900 | 3.570 | 3.790 | 77,204 | +0.11(+2.99%) |
Jan 08, 2024 | 3.660 | 3.820 | 3.575 | 3.680 | 22,845 | +0.02(+0.68%) |
Jan 05, 2024 | 3.700 | 3.880 | 3.540 | 3.655 | 73,769 | -0.01(-0.40%) |
Jan 04, 2024 | 3.490 | 3.930 | 3.490 | 3.670 | 47,609 | +0.03(+0.82%) |
Jan 03, 2024 | 4.000 | 4.000 | 3.370 | 3.640 | 163,372 | -0.33(-8.35%) |
Jan 02, 2024 | 5.030 | 5.300 | 3.400 | 3.972 | 116,537 | -1.22(-23.48%) |
Dec 29, 2023 | 5.900 | 6.300 | 4.880 | 5.190 | 63,629 | -0.71(-12.03%) |
Dec 28, 2023 | 6.390 | 6.900 | 5.900 | 5.900 | 46,593 | -0.78(-11.68%) |
Dec 27, 2023 | 6.500 | 7.078 | 6.001 | 6.680 | 90,716 | -0.17(-2.48%) |
Dec 26, 2023 | 6.710 | 7.920 | 6.650 | 6.850 | 53,654 | -0.19(-2.70%) |
Dec 22, 2023 | 6.610 | 7.100 | 6.550 | 7.040 | 28,783 | +0.06(+0.86%) |
Dec 21, 2023 | 7.570 | 8.120 | 6.510 | 6.980 | 64,011 | -0.91(-11.53%) |
Dec 20, 2023 | 8.570 | 9.100 | 6.500 | 7.890 | 89,329 | -4.10(-34.20%) |