Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.030 | 3.250 | 3.030 | 3.130 | 5,275,109 | +0.13(+4.33%) |
May 30, 2024 | 2.760 | 3.010 | 2.750 | 3.000 | 2,516,656 | +0.30(+11.11%) |
May 29, 2024 | 2.680 | 2.800 | 2.680 | 2.700 | 1,190,676 | -0.04(-1.46%) |
May 28, 2024 | 2.720 | 2.800 | 2.700 | 2.740 | 1,408,316 | +0.05(+1.86%) |
May 24, 2024 | 2.600 | 2.690 | 2.580 | 2.690 | 980,164 | +0.11(+4.26%) |
May 23, 2024 | 2.640 | 2.680 | 2.535 | 2.580 | 1,226,668 | -0.05(-1.90%) |
May 22, 2024 | 2.480 | 2.650 | 2.460 | 2.630 | 2,159,402 | +0.15(+6.05%) |
May 21, 2024 | 2.510 | 2.530 | 2.460 | 2.480 | 1,036,644 | -0.03(-1.20%) |
May 20, 2024 | 2.630 | 2.640 | 2.500 | 2.510 | 1,634,279 | -0.08(-3.09%) |
May 17, 2024 | 2.620 | 2.670 | 2.580 | 2.590 | 866,466 | -0.03(-1.15%) |
May 16, 2024 | 2.640 | 2.670 | 2.592 | 2.620 | 1,272,534 | -0.04(-1.50%) |
May 15, 2024 | 2.800 | 2.815 | 2.620 | 2.660 | 1,605,894 | -0.10(-3.62%) |
May 14, 2024 | 2.600 | 2.790 | 2.600 | 2.760 | 3,479,017 | +0.28(+11.29%) |
May 13, 2024 | 2.510 | 2.620 | 2.430 | 2.480 | 1,854,215 | -0.01(-0.40%) |
May 10, 2024 | 2.540 | 2.850 | 2.490 | 2.490 | 4,393,305 | +0.08(+3.32%) |
May 09, 2024 | 2.350 | 2.420 | 2.340 | 2.410 | 1,787,334 | +0.04(+1.69%) |
May 08, 2024 | 2.330 | 2.390 | 2.310 | 2.370 | 939,135 | +0.00(+0.00%) |
May 07, 2024 | 2.370 | 2.410 | 2.350 | 2.370 | 1,099,355 | +0.00(+0.00%) |
May 06, 2024 | 2.380 | 2.450 | 2.355 | 2.370 | 1,063,278 | -0.01(-0.42%) |
May 03, 2024 | 2.400 | 2.449 | 2.342 | 2.380 | 839,400 | +0.05(+2.15%) |
May 02, 2024 | 2.330 | 2.370 | 2.270 | 2.330 | 1,096,649 | +0.01(+0.43%) |
May 01, 2024 | 2.330 | 2.390 | 2.260 | 2.320 | 1,330,487 | +0.00(+0.00%) |
Apr 30, 2024 | 2.380 | 2.430 | 2.310 | 2.320 | 1,577,549 | -0.12(-4.92%) |
Apr 29, 2024 | 2.440 | 2.490 | 2.400 | 2.440 | 1,101,421 | +0.01(+0.41%) |
Apr 26, 2024 | 2.250 | 2.460 | 2.230 | 2.430 | 2,003,019 | +0.18(+8.00%) |
Apr 25, 2024 | 2.250 | 2.280 | 2.210 | 2.250 | 1,183,243 | -0.04(-1.75%) |
Apr 24, 2024 | 2.310 | 2.330 | 2.215 | 2.290 | 1,268,394 | -0.02(-0.87%) |
Apr 23, 2024 | 2.200 | 2.310 | 2.180 | 2.310 | 1,347,377 | +0.10(+4.52%) |
Apr 22, 2024 | 2.220 | 2.230 | 2.170 | 2.210 | 1,318,148 | -0.01(-0.45%) |
Apr 19, 2024 | 2.220 | 2.270 | 2.180 | 2.220 | 1,308,612 | -0.02(-0.89%) |
Apr 18, 2024 | 2.320 | 2.330 | 2.210 | 2.240 | 1,366,330 | -0.05(-2.18%) |
Apr 17, 2024 | 2.330 | 2.370 | 2.270 | 2.290 | 1,211,575 | -0.07(-2.97%) |
Apr 16, 2024 | 2.290 | 2.410 | 2.285 | 2.360 | 1,589,942 | +0.03(+1.29%) |
Apr 15, 2024 | 2.450 | 2.460 | 2.320 | 2.330 | 1,740,430 | -0.11(-4.51%) |
Apr 12, 2024 | 2.390 | 2.560 | 2.380 | 2.440 | 3,004,790 | +0.06(+2.52%) |
Apr 11, 2024 | 2.480 | 2.500 | 2.330 | 2.380 | 2,269,227 | -0.10(-4.03%) |
Apr 10, 2024 | 2.500 | 2.538 | 2.450 | 2.480 | 1,669,730 | -0.12(-4.62%) |
Apr 09, 2024 | 2.480 | 2.600 | 2.475 | 2.600 | 1,554,312 | +0.12(+4.84%) |
Apr 08, 2024 | 2.480 | 2.570 | 2.475 | 2.480 | 1,127,054 | +0.01(+0.40%) |
Apr 05, 2024 | 2.540 | 2.540 | 2.450 | 2.470 | 1,833,734 | -0.06(-2.37%) |
Apr 04, 2024 | 2.500 | 2.580 | 2.490 | 2.530 | 1,701,954 | +0.04(+1.61%) |
Apr 03, 2024 | 2.470 | 2.495 | 2.410 | 2.490 | 1,454,597 | -0.03(-1.19%) |
Apr 02, 2024 | 2.540 | 2.580 | 2.500 | 2.520 | 1,342,962 | -0.09(-3.45%) |
Apr 01, 2024 | 2.710 | 2.710 | 2.560 | 2.610 | 1,642,486 | -0.07(-2.61%) |
Mar 28, 2024 | 2.620 | 2.710 | 2.610 | 2.680 | 1,831,134 | +0.05(+1.90%) |
Mar 27, 2024 | 2.500 | 2.640 | 2.480 | 2.630 | 2,207,650 | +0.16(+6.48%) |
Mar 26, 2024 | 2.440 | 2.540 | 2.320 | 2.470 | 3,651,071 | +0.05(+2.07%) |
Mar 25, 2024 | 2.460 | 2.520 | 2.420 | 2.420 | 1,121,600 | -0.04(-1.63%) |
Mar 22, 2024 | 2.550 | 2.560 | 2.450 | 2.460 | 1,400,102 | -0.10(-3.91%) |
Mar 21, 2024 | 2.630 | 2.688 | 2.550 | 2.560 | 1,690,631 | -0.07(-2.66%) |
Mar 20, 2024 | 2.530 | 2.650 | 2.470 | 2.630 | 1,614,585 | +0.10(+3.95%) |
Mar 19, 2024 | 2.510 | 2.600 | 2.470 | 2.530 | 1,538,530 | +0.02(+0.80%) |
Mar 18, 2024 | 2.510 | 2.530 | 2.440 | 2.510 | 1,825,614 | -0.01(-0.40%) |
Mar 15, 2024 | 2.470 | 2.560 | 2.460 | 2.520 | 3,218,134 | +0.03(+1.20%) |
Mar 14, 2024 | 2.560 | 2.580 | 2.440 | 2.490 | 1,518,277 | -0.09(-3.49%) |
Mar 13, 2024 | 2.560 | 2.670 | 2.560 | 2.580 | 1,345,906 | +0.03(+1.18%) |
Mar 12, 2024 | 2.710 | 2.710 | 2.550 | 2.550 | 1,625,065 | -0.11(-4.14%) |
Mar 11, 2024 | 2.670 | 2.735 | 2.650 | 2.660 | 1,288,551 | -0.03(-1.12%) |
Mar 08, 2024 | 2.660 | 2.760 | 2.655 | 2.690 | 1,487,858 | -0.01(-0.37%) |
Mar 07, 2024 | 2.700 | 2.780 | 2.680 | 2.700 | 1,750,889 | +0.02(+0.75%) |
Mar 06, 2024 | 2.810 | 2.830 | 2.660 | 2.680 | 2,447,413 | -0.08(-2.90%) |
Mar 05, 2024 | 2.870 | 2.870 | 2.740 | 2.760 | 1,732,915 | -0.09(-3.16%) |
Mar 04, 2024 | 3.020 | 3.050 | 2.840 | 2.850 | 2,133,471 | -0.17(-5.63%) |