Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.930 | 3.070 | 2.640 | 2.650 | 567,962 | -0.27(-9.25%) |
May 30, 2024 | 3.000 | 3.150 | 2.780 | 2.920 | 493,744 | -0.11(-3.63%) |
May 29, 2024 | 2.960 | 3.080 | 2.710 | 3.030 | 538,573 | -0.01(-0.33%) |
May 28, 2024 | 3.000 | 3.260 | 2.980 | 3.040 | 1,012,496 | +0.10(+3.40%) |
May 24, 2024 | 2.610 | 2.950 | 2.570 | 2.940 | 355,904 | +0.33(+12.64%) |
May 23, 2024 | 2.620 | 2.685 | 2.580 | 2.610 | 220,606 | -0.03(-1.14%) |
May 22, 2024 | 2.540 | 2.690 | 2.540 | 2.640 | 230,714 | +0.09(+3.53%) |
May 21, 2024 | 2.540 | 2.630 | 2.530 | 2.550 | 195,536 | +0.00(+0.00%) |
May 20, 2024 | 2.430 | 2.610 | 2.430 | 2.550 | 279,299 | +0.04(+1.59%) |
May 17, 2024 | 2.540 | 2.545 | 2.390 | 2.510 | 186,878 | -0.03(-1.18%) |
May 16, 2024 | 2.740 | 2.780 | 2.510 | 2.540 | 289,887 | -0.21(-7.64%) |
May 15, 2024 | 2.800 | 2.850 | 2.680 | 2.750 | 224,899 | +0.02(+0.73%) |
May 14, 2024 | 2.750 | 2.920 | 2.620 | 2.730 | 316,301 | +0.01(+0.37%) |
May 13, 2024 | 2.480 | 2.720 | 2.455 | 2.720 | 548,216 | +0.27(+11.02%) |
May 10, 2024 | 2.460 | 2.610 | 2.310 | 2.450 | 440,841 | +0.00(+0.00%) |
May 09, 2024 | 2.550 | 2.735 | 2.185 | 2.450 | 729,602 | -0.23(-8.75%) |
May 08, 2024 | 2.700 | 2.770 | 2.525 | 2.685 | 451,412 | -0.05(-1.83%) |
May 07, 2024 | 2.850 | 2.879 | 2.565 | 2.735 | 421,425 | -0.12(-4.04%) |
May 06, 2024 | 2.760 | 3.040 | 2.750 | 2.850 | 707,402 | +0.14(+5.17%) |
May 03, 2024 | 2.940 | 3.019 | 2.590 | 2.710 | 594,545 | -0.16(-5.57%) |
May 02, 2024 | 2.480 | 2.880 | 2.410 | 2.870 | 592,490 | +0.48(+20.08%) |
May 01, 2024 | 2.300 | 2.485 | 2.110 | 2.390 | 427,999 | +0.23(+10.39%) |
Apr 30, 2024 | 2.210 | 2.290 | 2.155 | 2.165 | 97,226 | -0.06(-2.48%) |
Apr 29, 2024 | 2.240 | 2.320 | 1.980 | 2.220 | 385,769 | -0.01(-0.45%) |
Apr 26, 2024 | 2.090 | 2.240 | 2.090 | 2.230 | 186,512 | +0.16(+7.73%) |
Apr 25, 2024 | 2.200 | 2.250 | 1.860 | 2.070 | 467,318 | -0.17(-7.38%) |
Apr 24, 2024 | 2.620 | 2.624 | 2.230 | 2.235 | 492,552 | -0.40(-15.02%) |
Apr 23, 2024 | 2.730 | 2.810 | 2.610 | 2.630 | 462,198 | -0.12(-4.36%) |
Apr 22, 2024 | 2.850 | 2.864 | 2.620 | 2.750 | 270,335 | -0.11(-3.85%) |
Apr 19, 2024 | 2.860 | 2.920 | 2.770 | 2.860 | 283,314 | -0.03(-1.04%) |
Apr 18, 2024 | 3.070 | 3.080 | 2.820 | 2.890 | 297,023 | -0.17(-5.56%) |
Apr 17, 2024 | 3.120 | 3.130 | 2.970 | 3.060 | 223,339 | -0.04(-1.29%) |
Apr 16, 2024 | 2.960 | 3.130 | 2.910 | 3.100 | 251,398 | +0.12(+4.03%) |
Apr 15, 2024 | 3.150 | 3.210 | 2.930 | 2.980 | 371,805 | -0.12(-3.87%) |
Apr 12, 2024 | 3.390 | 3.410 | 3.080 | 3.100 | 131,392 | -0.26(-7.74%) |
Apr 11, 2024 | 3.180 | 3.390 | 3.160 | 3.360 | 183,736 | +0.19(+5.99%) |
Apr 10, 2024 | 3.210 | 3.270 | 3.130 | 3.170 | 120,903 | -0.10(-3.06%) |
Apr 09, 2024 | 3.250 | 3.380 | 3.221 | 3.270 | 210,945 | +0.11(+3.48%) |
Apr 08, 2024 | 3.100 | 3.170 | 3.090 | 3.160 | 78,003 | +0.06(+1.94%) |
Apr 05, 2024 | 3.100 | 3.210 | 3.040 | 3.100 | 171,099 | +0.00(+0.00%) |
Apr 04, 2024 | 3.060 | 3.220 | 3.010 | 3.100 | 278,795 | +0.06(+1.97%) |
Apr 03, 2024 | 2.960 | 3.130 | 2.890 | 3.040 | 322,696 | +0.05(+1.67%) |
Apr 02, 2024 | 2.950 | 3.070 | 2.840 | 2.990 | 390,049 | +0.03(+1.01%) |
Apr 01, 2024 | 3.100 | 3.100 | 2.880 | 2.960 | 246,359 | -0.14(-4.36%) |
Mar 28, 2024 | 3.010 | 3.210 | 3.125 | 3.095 | 328,893 | +0.08(+2.48%) |
Mar 27, 2024 | 3.330 | 3.370 | 2.990 | 3.020 | 1,710,435 | -0.28(-8.48%) |
Mar 26, 2024 | 3.190 | 3.330 | 3.100 | 3.300 | 413,569 | +0.15(+4.76%) |
Mar 25, 2024 | 3.140 | 3.290 | 3.030 | 3.150 | 648,327 | +0.14(+4.65%) |
Mar 22, 2024 | 2.870 | 3.160 | 2.850 | 3.010 | 327,954 | +0.15(+5.24%) |
Mar 21, 2024 | 2.940 | 3.040 | 2.850 | 2.860 | 330,672 | -0.04(-1.38%) |
Mar 20, 2024 | 2.700 | 2.940 | 2.630 | 2.900 | 366,007 | +0.21(+7.81%) |
Mar 19, 2024 | 2.830 | 2.850 | 2.570 | 2.690 | 437,886 | -0.12(-4.27%) |
Mar 18, 2024 | 2.840 | 2.840 | 2.690 | 2.810 | 295,135 | +0.00(+0.00%) |
Mar 15, 2024 | 2.920 | 2.930 | 2.650 | 2.810 | 672,899 | -0.07(-2.43%) |
Mar 14, 2024 | 2.970 | 2.970 | 2.770 | 2.880 | 304,446 | -0.08(-2.70%) |
Mar 13, 2024 | 3.020 | 3.030 | 2.810 | 2.960 | 486,504 | -0.04(-1.33%) |
Mar 12, 2024 | 3.070 | 3.175 | 2.990 | 3.000 | 536,984 | -0.09(-2.91%) |
Mar 11, 2024 | 3.190 | 3.210 | 3.080 | 3.090 | 158,249 | -0.09(-2.83%) |
Mar 08, 2024 | 3.210 | 3.280 | 3.120 | 3.180 | 173,206 | +0.03(+0.95%) |
Mar 07, 2024 | 3.310 | 3.370 | 3.140 | 3.150 | 207,529 | -0.09(-2.78%) |
Mar 06, 2024 | 3.180 | 3.330 | 3.180 | 3.240 | 141,250 | +0.07(+2.21%) |
Mar 05, 2024 | 3.200 | 3.205 | 3.030 | 3.170 | 236,464 | -0.03(-0.94%) |
Mar 04, 2024 | 3.370 | 3.430 | 3.170 | 3.200 | 312,802 | -0.12(-3.61%) |