Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.250 | 2.300 | 2.140 | 2.295 | 7,745 | +0.00(+0.14%) |
May 30, 2024 | 2.167 | 2.300 | 2.167 | 2.292 | 2,359 | -0.01(-0.35%) |
May 29, 2024 | 2.280 | 2.300 | 2.140 | 2.300 | 8,929 | +0.05(+2.22%) |
May 28, 2024 | 2.230 | 2.290 | 2.210 | 2.250 | 4,524 | -0.02(-0.88%) |
May 24, 2024 | 2.270 | 2.270 | 2.210 | 2.270 | 9,716 | +0.00(+0.00%) |
May 23, 2024 | 2.190 | 2.270 | 2.190 | 2.270 | 2,633 | +0.05(+2.25%) |
May 22, 2024 | 2.240 | 2.240 | 2.205 | 2.220 | 8,282 | +0.01(+0.23%) |
May 21, 2024 | 2.164 | 2.245 | 2.164 | 2.215 | 5,309 | +0.03(+1.61%) |
May 20, 2024 | 2.150 | 2.200 | 2.150 | 2.180 | 2,066 | -0.00(-0.23%) |
May 17, 2024 | 2.270 | 2.270 | 2.091 | 2.185 | 14,010 | -0.05(-2.35%) |
May 16, 2024 | 2.060 | 2.250 | 2.060 | 2.238 | 13,592 | +0.10(+4.56%) |
May 15, 2024 | 2.170 | 2.180 | 2.110 | 2.140 | 6,973 | -0.05(-2.28%) |
May 14, 2024 | 2.170 | 2.200 | 2.052 | 2.190 | 13,708 | +0.01(+0.46%) |
May 13, 2024 | 2.170 | 2.230 | 2.000 | 2.180 | 28,422 | -0.01(-0.46%) |
May 10, 2024 | 2.190 | 2.260 | 2.175 | 2.190 | 5,249 | -0.03(-1.35%) |
May 09, 2024 | 2.180 | 2.260 | 2.170 | 2.220 | 4,732 | +0.00(+0.00%) |
May 08, 2024 | 2.200 | 2.220 | 2.200 | 2.220 | 2,870 | +0.01(+0.45%) |
May 07, 2024 | 2.260 | 2.260 | 2.180 | 2.210 | 12,464 | +0.01(+0.25%) |
May 06, 2024 | 2.160 | 2.250 | 2.160 | 2.204 | 6,045 | +0.00(+0.20%) |
May 03, 2024 | 2.250 | 2.270 | 2.190 | 2.200 | 6,648 | -0.05(-2.22%) |
May 02, 2024 | 2.260 | 2.271 | 2.190 | 2.250 | 16,707 | -0.05(-2.17%) |
May 01, 2024 | 2.190 | 2.300 | 2.155 | 2.300 | 5,572 | +0.07(+3.37%) |
Apr 30, 2024 | 2.200 | 2.240 | 2.162 | 2.225 | 17,160 | +0.00(+0.23%) |
Apr 29, 2024 | 2.200 | 2.290 | 2.200 | 2.220 | 9,098 | -0.06(-2.84%) |
Apr 26, 2024 | 2.220 | 2.300 | 2.220 | 2.285 | 22,718 | +0.02(+0.66%) |
Apr 25, 2024 | 2.260 | 2.300 | 2.220 | 2.270 | 31,820 | +0.05(+2.25%) |
Apr 24, 2024 | 2.270 | 2.270 | 2.210 | 2.220 | 25,020 | -0.07(-3.06%) |
Apr 23, 2024 | 2.210 | 2.290 | 2.210 | 2.290 | 14,886 | +0.03(+1.33%) |
Apr 22, 2024 | 2.310 | 2.310 | 2.190 | 2.260 | 54,466 | +0.00(+0.00%) |
Apr 19, 2024 | 2.260 | 2.300 | 2.210 | 2.260 | 28,203 | +0.00(+0.00%) |
Apr 18, 2024 | 2.130 | 2.340 | 2.120 | 2.260 | 42,718 | +0.08(+3.67%) |
Apr 17, 2024 | 2.230 | 2.250 | 2.128 | 2.180 | 31,623 | -0.04(-1.80%) |
Apr 16, 2024 | 2.210 | 2.360 | 2.170 | 2.220 | 13,405 | +0.04(+1.83%) |
Apr 15, 2024 | 2.180 | 2.310 | 2.180 | 2.180 | 18,262 | -0.08(-3.54%) |
Apr 12, 2024 | 2.350 | 2.410 | 2.210 | 2.260 | 48,156 | -0.14(-5.83%) |
Apr 11, 2024 | 2.410 | 2.465 | 2.375 | 2.400 | 56,200 | -0.07(-2.83%) |
Apr 10, 2024 | 2.410 | 2.550 | 2.410 | 2.470 | 15,162 | -0.07(-2.76%) |
Apr 09, 2024 | 2.610 | 2.740 | 2.460 | 2.540 | 53,677 | -0.05(-1.93%) |
Apr 08, 2024 | 2.420 | 2.683 | 2.420 | 2.590 | 115,606 | +0.13(+5.28%) |
Apr 05, 2024 | 2.550 | 2.610 | 2.375 | 2.460 | 132,677 | -0.21(-7.87%) |
Apr 04, 2024 | 2.590 | 2.670 | 2.550 | 2.670 | 28,995 | -0.01(-0.37%) |
Apr 03, 2024 | 2.670 | 2.710 | 2.600 | 2.680 | 26,305 | +0.04(+1.52%) |
Apr 02, 2024 | 2.680 | 2.790 | 2.520 | 2.640 | 30,393 | -0.13(-4.86%) |
Apr 01, 2024 | 3.100 | 3.100 | 2.720 | 2.775 | 98,751 | -0.33(-10.77%) |
Mar 28, 2024 | 2.570 | 3.250 | 3.210 | 3.110 | 439,301 | +0.36(+13.09%) |
Mar 27, 2024 | 2.240 | 2.840 | 2.240 | 2.750 | 682,647 | +0.28(+11.34%) |
Mar 26, 2024 | 2.510 | 2.860 | 2.240 | 2.470 | 13,193,339 | +0.51(+25.70%) |
Mar 25, 2024 | 2.000 | 2.004 | 1.950 | 1.965 | 10,829 | -0.05(-2.72%) |
Mar 22, 2024 | 2.050 | 2.050 | 2.020 | 2.020 | 829 | +0.01(+0.50%) |
Mar 21, 2024 | 2.020 | 2.050 | 1.820 | 2.010 | 8,881 | -0.05(-2.47%) |
Mar 20, 2024 | 1.870 | 2.061 | 1.870 | 2.061 | 10,094 | +0.20(+10.79%) |
Mar 19, 2024 | 1.920 | 1.940 | 1.860 | 1.860 | 4,739 | -0.04(-1.89%) |
Mar 18, 2024 | 1.870 | 1.960 | 1.870 | 1.896 | 5,654 | +0.01(+0.33%) |
Mar 15, 2024 | 1.850 | 1.950 | 1.814 | 1.890 | 12,208 | -0.06(-3.08%) |
Mar 14, 2024 | 2.000 | 2.000 | 1.897 | 1.950 | 6,489 | -0.06(-3.04%) |
Mar 13, 2024 | 1.980 | 2.011 | 1.910 | 2.011 | 5,289 | +0.01(+0.56%) |
Mar 12, 2024 | 1.970 | 2.000 | 1.819 | 2.000 | 5,932 | +0.06(+3.09%) |
Mar 11, 2024 | 1.870 | 1.985 | 1.870 | 1.940 | 11,326 | +0.01(+0.52%) |
Mar 08, 2024 | 1.850 | 1.995 | 1.850 | 1.930 | 67,641 | +0.06(+3.21%) |
Mar 07, 2024 | 1.910 | 1.930 | 1.780 | 1.870 | 34,293 | -0.03(-1.58%) |
Mar 06, 2024 | 1.920 | 1.955 | 1.900 | 1.900 | 46,971 | -0.08(-4.04%) |
Mar 05, 2024 | 2.000 | 2.085 | 1.900 | 1.980 | 32,349 | -0.06(-2.94%) |
Mar 04, 2024 | 2.050 | 2.098 | 2.040 | 2.040 | 23,081 | -0.02(-0.97%) |