Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.930 | 3.085 | 2.800 | 2.810 | 477,508 | -0.12(-4.10%) |
May 21, 2024 | 2.980 | 3.040 | 2.835 | 2.930 | 539,976 | -0.10(-3.30%) |
May 20, 2024 | 2.830 | 3.040 | 2.805 | 3.030 | 570,174 | +0.21(+7.45%) |
May 17, 2024 | 2.760 | 2.890 | 2.685 | 2.820 | 562,555 | +0.04(+1.44%) |
May 16, 2024 | 2.680 | 2.820 | 2.650 | 2.780 | 526,612 | +0.07(+2.58%) |
May 15, 2024 | 2.680 | 2.770 | 2.580 | 2.710 | 647,338 | +0.03(+1.12%) |
May 14, 2024 | 2.430 | 2.740 | 2.415 | 2.680 | 1,010,794 | +0.32(+13.56%) |
May 13, 2024 | 2.250 | 2.495 | 2.250 | 2.360 | 619,983 | +0.11(+4.89%) |
May 10, 2024 | 2.170 | 2.285 | 2.050 | 2.250 | 622,302 | +0.09(+4.17%) |
May 09, 2024 | 2.450 | 2.450 | 2.150 | 2.160 | 597,157 | -0.07(-3.14%) |
May 08, 2024 | 2.340 | 2.340 | 2.200 | 2.230 | 608,020 | -0.13(-5.51%) |
May 07, 2024 | 2.580 | 2.690 | 2.270 | 2.360 | 750,753 | -0.23(-8.88%) |
May 06, 2024 | 2.380 | 2.600 | 2.360 | 2.590 | 467,280 | +0.19(+7.92%) |
May 03, 2024 | 2.330 | 2.460 | 2.320 | 2.400 | 423,377 | +0.08(+3.45%) |
May 02, 2024 | 2.230 | 2.330 | 2.120 | 2.320 | 427,897 | +0.17(+7.91%) |
May 01, 2024 | 2.230 | 2.280 | 2.150 | 2.150 | 277,386 | -0.09(-4.02%) |
Apr 30, 2024 | 2.300 | 2.340 | 2.200 | 2.240 | 350,572 | -0.08(-3.45%) |
Apr 29, 2024 | 2.320 | 2.415 | 2.274 | 2.320 | 259,602 | +0.02(+0.87%) |
Apr 26, 2024 | 2.320 | 2.410 | 2.270 | 2.300 | 378,534 | -0.01(-0.43%) |
Apr 25, 2024 | 2.210 | 2.390 | 2.110 | 2.310 | 704,708 | +0.06(+2.67%) |
Apr 24, 2024 | 2.410 | 2.420 | 2.250 | 2.250 | 326,201 | -0.16(-6.64%) |
Apr 23, 2024 | 2.360 | 2.500 | 2.345 | 2.410 | 438,963 | +0.09(+3.88%) |
Apr 22, 2024 | 2.490 | 2.490 | 2.245 | 2.320 | 733,453 | -0.19(-7.57%) |
Apr 19, 2024 | 2.630 | 2.700 | 2.440 | 2.510 | 851,550 | -0.15(-5.64%) |
Apr 18, 2024 | 2.750 | 2.750 | 2.580 | 2.660 | 513,576 | -0.08(-2.92%) |
Apr 17, 2024 | 2.670 | 2.860 | 2.670 | 2.740 | 681,916 | +0.09(+3.40%) |
Apr 16, 2024 | 2.640 | 2.715 | 2.570 | 2.650 | 324,280 | -0.01(-0.38%) |
Apr 15, 2024 | 2.620 | 2.710 | 2.570 | 2.660 | 537,851 | +0.00(+0.00%) |
Apr 12, 2024 | 2.860 | 2.860 | 2.650 | 2.660 | 517,798 | -0.22(-7.64%) |
Apr 11, 2024 | 2.870 | 3.010 | 2.730 | 2.880 | 491,955 | +0.03(+1.05%) |
Apr 10, 2024 | 2.770 | 2.865 | 2.690 | 2.850 | 465,757 | -0.08(-2.73%) |
Apr 09, 2024 | 2.790 | 3.050 | 2.750 | 2.930 | 592,978 | +0.21(+7.72%) |
Apr 08, 2024 | 2.660 | 2.770 | 2.635 | 2.720 | 263,060 | +0.06(+2.26%) |
Apr 05, 2024 | 2.630 | 2.700 | 2.510 | 2.660 | 552,742 | +0.01(+0.38%) |
Apr 04, 2024 | 2.720 | 2.930 | 2.610 | 2.650 | 733,058 | -0.06(-2.21%) |
Apr 03, 2024 | 2.620 | 2.740 | 2.520 | 2.710 | 414,004 | +0.09(+3.44%) |
Apr 02, 2024 | 2.820 | 2.820 | 2.530 | 2.620 | 601,691 | -0.26(-9.03%) |
Apr 01, 2024 | 2.880 | 2.940 | 2.690 | 2.880 | 566,348 | +0.01(+0.35%) |
Mar 28, 2024 | 3.010 | 3.105 | 2.840 | 2.870 | 393,959 | -0.14(-4.65%) |
Mar 27, 2024 | 2.890 | 3.010 | 2.770 | 3.010 | 414,893 | +0.13(+4.51%) |
Mar 26, 2024 | 3.060 | 3.060 | 2.850 | 2.880 | 389,212 | -0.15(-4.95%) |
Mar 25, 2024 | 3.070 | 3.240 | 2.920 | 3.030 | 480,101 | -0.06(-1.94%) |
Mar 22, 2024 | 3.130 | 3.245 | 3.000 | 3.090 | 737,137 | -0.04(-1.28%) |
Mar 21, 2024 | 2.800 | 3.140 | 2.760 | 3.130 | 954,538 | +0.37(+13.41%) |
Mar 20, 2024 | 2.650 | 2.770 | 2.610 | 2.760 | 774,404 | -0.03(-1.08%) |
Mar 19, 2024 | 2.510 | 2.790 | 2.500 | 2.790 | 715,879 | +0.23(+8.98%) |
Mar 18, 2024 | 2.610 | 2.630 | 2.391 | 2.560 | 654,123 | -0.10(-3.76%) |
Mar 15, 2024 | 2.740 | 2.950 | 2.615 | 2.660 | 1,445,092 | -0.06(-2.21%) |
Mar 14, 2024 | 2.540 | 2.750 | 2.531 | 2.720 | 779,835 | +0.16(+6.25%) |
Mar 13, 2024 | 2.420 | 2.590 | 2.410 | 2.560 | 807,347 | +0.10(+4.07%) |
Mar 12, 2024 | 2.390 | 2.490 | 2.290 | 2.460 | 640,683 | +0.04(+1.65%) |
Mar 11, 2024 | 2.370 | 2.445 | 2.220 | 2.420 | 667,003 | +0.00(+0.00%) |
Mar 08, 2024 | 2.420 | 2.510 | 2.400 | 2.420 | 627,540 | +0.01(+0.41%) |
Mar 07, 2024 | 2.720 | 2.790 | 2.235 | 2.410 | 1,349,436 | -0.34(-12.36%) |
Mar 06, 2024 | 2.700 | 2.770 | 2.620 | 2.750 | 779,415 | +0.12(+4.56%) |
Mar 05, 2024 | 2.680 | 2.800 | 2.610 | 2.630 | 773,531 | -0.09(-3.31%) |
Mar 04, 2024 | 2.930 | 2.940 | 2.685 | 2.720 | 690,108 | -0.19(-6.53%) |