Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.350 | 2.480 | 2.350 | 2.400 | 41,460 | +0.06(+2.56%) |
May 30, 2024 | 2.600 | 2.680 | 2.190 | 2.340 | 112,674 | -0.30(-11.36%) |
May 29, 2024 | 2.820 | 2.820 | 2.640 | 2.640 | 28,050 | -0.17(-6.05%) |
May 28, 2024 | 2.710 | 2.820 | 2.710 | 2.810 | 19,493 | +0.03(+1.08%) |
May 24, 2024 | 2.720 | 2.827 | 2.700 | 2.780 | 29,225 | +0.03(+1.09%) |
May 23, 2024 | 2.640 | 2.760 | 2.590 | 2.750 | 35,944 | +0.13(+4.96%) |
May 22, 2024 | 2.600 | 2.641 | 2.560 | 2.620 | 40,665 | +0.00(+0.00%) |
May 21, 2024 | 2.710 | 2.710 | 2.590 | 2.620 | 53,136 | -0.11(-4.03%) |
May 20, 2024 | 2.790 | 2.890 | 2.710 | 2.730 | 42,979 | -0.05(-1.80%) |
May 17, 2024 | 3.070 | 3.159 | 2.780 | 2.780 | 107,490 | -0.32(-10.32%) |
May 16, 2024 | 2.900 | 3.520 | 2.350 | 3.100 | 561,960 | -0.14(-4.32%) |
May 15, 2024 | 3.400 | 3.557 | 3.200 | 3.240 | 125,289 | -0.18(-5.26%) |
May 14, 2024 | 3.250 | 3.600 | 3.190 | 3.420 | 1,150,867 | +0.23(+7.21%) |
May 13, 2024 | 3.120 | 3.250 | 3.040 | 3.190 | 50,301 | +0.01(+0.31%) |
May 10, 2024 | 3.090 | 3.220 | 3.055 | 3.180 | 64,671 | +0.08(+2.58%) |
May 09, 2024 | 3.087 | 3.120 | 2.900 | 3.100 | 85,654 | +0.07(+2.31%) |
May 08, 2024 | 2.970 | 3.100 | 2.940 | 3.030 | 21,167 | +0.03(+1.00%) |
May 07, 2024 | 3.080 | 3.080 | 2.985 | 3.000 | 49,956 | -0.13(-4.15%) |
May 06, 2024 | 3.030 | 3.170 | 2.910 | 3.130 | 73,668 | +0.12(+3.99%) |
May 03, 2024 | 3.050 | 3.100 | 2.880 | 3.010 | 57,327 | -0.02(-0.66%) |
May 02, 2024 | 2.860 | 3.090 | 2.820 | 3.030 | 70,334 | +0.16(+5.57%) |
May 01, 2024 | 2.750 | 2.970 | 2.600 | 2.870 | 70,623 | +0.09(+3.24%) |
Apr 30, 2024 | 2.850 | 3.000 | 2.700 | 2.780 | 64,136 | -0.11(-3.81%) |
Apr 29, 2024 | 2.910 | 2.970 | 2.840 | 2.890 | 43,082 | -0.01(-0.34%) |
Apr 26, 2024 | 2.620 | 2.930 | 2.540 | 2.900 | 121,926 | +0.29(+11.11%) |
Apr 25, 2024 | 2.500 | 2.640 | 2.440 | 2.610 | 34,432 | +0.04(+1.75%) |
Apr 24, 2024 | 2.450 | 2.600 | 2.400 | 2.565 | 56,065 | +0.10(+4.27%) |
Apr 23, 2024 | 2.510 | 2.510 | 2.400 | 2.460 | 15,945 | -0.04(-1.60%) |
Apr 22, 2024 | 2.570 | 2.570 | 2.420 | 2.500 | 13,048 | -0.07(-2.72%) |
Apr 19, 2024 | 2.610 | 2.650 | 2.555 | 2.570 | 33,866 | -0.02(-0.77%) |
Apr 18, 2024 | 2.560 | 2.680 | 2.420 | 2.590 | 30,693 | +0.06(+2.37%) |
Apr 17, 2024 | 2.520 | 2.530 | 2.460 | 2.530 | 8,588 | +0.03(+1.20%) |
Apr 16, 2024 | 2.530 | 2.555 | 2.460 | 2.500 | 35,610 | -0.06(-2.34%) |
Apr 15, 2024 | 2.380 | 2.560 | 2.349 | 2.560 | 130,861 | +0.15(+6.22%) |
Apr 12, 2024 | 2.400 | 2.420 | 2.337 | 2.410 | 15,594 | +0.02(+0.63%) |
Apr 11, 2024 | 2.280 | 2.410 | 2.260 | 2.395 | 49,334 | +0.10(+4.13%) |
Apr 10, 2024 | 2.300 | 2.360 | 2.280 | 2.300 | 33,253 | -0.03(-1.29%) |
Apr 09, 2024 | 2.370 | 2.410 | 2.330 | 2.330 | 26,639 | -0.04(-1.69%) |
Apr 08, 2024 | 2.380 | 2.490 | 2.300 | 2.370 | 113,804 | -0.03(-1.25%) |
Apr 05, 2024 | 2.400 | 2.490 | 2.360 | 2.400 | 30,069 | +0.01(+0.42%) |
Apr 04, 2024 | 2.370 | 2.490 | 2.360 | 2.390 | 80,461 | -0.01(-0.42%) |
Apr 03, 2024 | 2.390 | 2.490 | 2.360 | 2.400 | 85,338 | +0.01(+0.42%) |
Apr 02, 2024 | 2.250 | 2.470 | 2.250 | 2.390 | 134,087 | +0.21(+9.63%) |
Apr 01, 2024 | 2.300 | 2.330 | 2.180 | 2.180 | 61,967 | -0.13(-5.63%) |
Mar 28, 2024 | 2.360 | 2.490 | 2.300 | 2.310 | 225,730 | -0.03(-1.28%) |
Mar 27, 2024 | 2.240 | 2.370 | 2.240 | 2.340 | 15,472 | +0.09(+4.00%) |
Mar 26, 2024 | 2.240 | 2.410 | 2.210 | 2.250 | 25,056 | +0.00(+0.00%) |
Mar 25, 2024 | 2.160 | 2.450 | 2.140 | 2.250 | 92,656 | +0.10(+4.65%) |
Mar 22, 2024 | 2.060 | 2.170 | 2.060 | 2.150 | 66,377 | +0.05(+2.38%) |
Mar 21, 2024 | 2.070 | 2.140 | 1.960 | 2.100 | 40,977 | +0.05(+2.44%) |
Mar 20, 2024 | 2.070 | 2.110 | 2.020 | 2.050 | 27,459 | -0.02(-0.97%) |
Mar 19, 2024 | 2.030 | 2.120 | 1.980 | 2.070 | 42,499 | +0.02(+0.98%) |
Mar 18, 2024 | 2.010 | 2.100 | 2.000 | 2.050 | 17,026 | +0.02(+0.99%) |
Mar 15, 2024 | 2.050 | 2.060 | 2.009 | 2.030 | 20,675 | -0.03(-1.22%) |
Mar 14, 2024 | 2.020 | 2.060 | 1.974 | 2.055 | 35,123 | +0.01(+0.24%) |
Mar 13, 2024 | 1.970 | 2.060 | 1.970 | 2.050 | 112,140 | +0.05(+2.50%) |
Mar 12, 2024 | 1.900 | 2.040 | 1.860 | 2.000 | 125,815 | +0.07(+3.63%) |
Mar 11, 2024 | 1.950 | 2.050 | 1.860 | 1.930 | 170,408 | -0.03(-1.53%) |
Mar 08, 2024 | 1.930 | 1.980 | 1.880 | 1.960 | 77,281 | +0.01(+0.51%) |
Mar 07, 2024 | 1.910 | 2.010 | 1.880 | 1.950 | 48,575 | -0.02(-1.02%) |
Mar 06, 2024 | 1.930 | 1.990 | 1.830 | 1.970 | 105,890 | +0.00(+0.00%) |
Mar 05, 2024 | 1.950 | 1.970 | 1.830 | 1.970 | 65,294 | +0.03(+1.54%) |
Mar 04, 2024 | 2.020 | 2.020 | 1.940 | 1.940 | 36,864 | -0.07(-3.48%) |