Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.000 | 3.090 | 2.950 | 3.010 | 385,984 | +0.00(+0.00%) |
May 17, 2024 | 2.950 | 3.070 | 2.925 | 3.010 | 378,783 | +0.06(+2.03%) |
May 16, 2024 | 2.850 | 2.970 | 2.821 | 2.950 | 359,684 | +0.09(+3.15%) |
May 15, 2024 | 2.840 | 2.918 | 2.770 | 2.860 | 183,555 | +0.05(+1.78%) |
May 14, 2024 | 2.740 | 2.890 | 2.740 | 2.810 | 259,716 | +0.08(+2.93%) |
May 13, 2024 | 2.740 | 2.850 | 2.684 | 2.730 | 342,182 | +0.03(+1.11%) |
May 10, 2024 | 2.800 | 2.960 | 2.700 | 2.700 | 349,908 | -0.10(-3.57%) |
May 09, 2024 | 2.680 | 2.850 | 2.680 | 2.800 | 310,620 | +0.12(+4.48%) |
May 08, 2024 | 2.750 | 2.850 | 2.660 | 2.680 | 494,599 | -0.11(-4.11%) |
May 07, 2024 | 2.900 | 2.910 | 2.705 | 2.795 | 462,387 | -0.06(-2.10%) |
May 06, 2024 | 3.100 | 3.220 | 2.750 | 2.855 | 1,280,617 | -0.21(-6.70%) |
May 03, 2024 | 2.300 | 3.230 | 2.280 | 3.060 | 3,836,108 | +0.81(+36.00%) |
May 02, 2024 | 2.240 | 2.260 | 1.990 | 2.250 | 894,741 | +0.02(+0.67%) |
May 01, 2024 | 2.080 | 2.290 | 2.050 | 2.235 | 433,102 | +0.17(+8.50%) |
Apr 30, 2024 | 2.080 | 2.100 | 2.010 | 2.060 | 377,039 | -0.02(-0.96%) |
Apr 29, 2024 | 2.020 | 2.115 | 1.990 | 2.080 | 726,320 | +0.09(+4.52%) |
Apr 26, 2024 | 2.010 | 2.030 | 1.910 | 1.990 | 816,099 | +0.00(+0.00%) |
Apr 25, 2024 | 2.040 | 2.120 | 1.980 | 1.990 | 892,363 | -0.06(-2.93%) |
Apr 24, 2024 | 2.210 | 2.249 | 2.045 | 2.050 | 504,688 | -0.17(-7.66%) |
Apr 23, 2024 | 2.390 | 2.420 | 2.140 | 2.220 | 781,765 | -0.22(-9.20%) |
Apr 22, 2024 | 2.650 | 2.665 | 2.270 | 2.445 | 862,751 | -0.33(-11.73%) |
Apr 19, 2024 | 2.680 | 2.800 | 2.400 | 2.770 | 1,137,950 | -0.03(-1.07%) |
Apr 18, 2024 | 2.750 | 2.920 | 2.730 | 2.800 | 622,335 | +0.04(+1.45%) |
Apr 17, 2024 | 2.660 | 2.840 | 2.655 | 2.760 | 983,997 | +0.12(+4.55%) |
Apr 16, 2024 | 2.410 | 2.680 | 2.370 | 2.640 | 667,570 | +0.22(+9.09%) |
Apr 15, 2024 | 2.550 | 2.563 | 2.360 | 2.420 | 1,015,499 | -0.18(-6.92%) |
Apr 12, 2024 | 2.720 | 2.800 | 2.560 | 2.600 | 435,944 | -0.18(-6.47%) |
Apr 11, 2024 | 2.830 | 2.830 | 2.740 | 2.780 | 242,979 | -0.03(-1.07%) |
Apr 10, 2024 | 2.850 | 2.850 | 2.700 | 2.810 | 399,497 | -0.06(-2.09%) |
Apr 09, 2024 | 2.860 | 2.940 | 2.840 | 2.870 | 304,235 | +0.01(+0.35%) |
Apr 08, 2024 | 2.930 | 2.940 | 2.800 | 2.860 | 364,581 | -0.06(-2.05%) |
Apr 05, 2024 | 2.900 | 2.970 | 2.800 | 2.920 | 411,448 | +0.04(+1.39%) |
Apr 04, 2024 | 3.060 | 3.090 | 2.850 | 2.880 | 709,637 | -0.15(-4.95%) |
Apr 03, 2024 | 3.010 | 3.110 | 2.970 | 3.030 | 480,165 | +0.00(+0.00%) |
Apr 02, 2024 | 3.000 | 3.090 | 2.970 | 3.030 | 500,630 | +0.00(+0.00%) |
Apr 01, 2024 | 3.220 | 3.240 | 2.990 | 3.030 | 697,092 | -0.18(-5.46%) |
Mar 28, 2024 | 3.350 | 3.392 | 3.180 | 3.205 | 363,581 | -0.16(-4.75%) |
Mar 27, 2024 | 3.150 | 3.430 | 3.100 | 3.365 | 688,391 | +0.23(+7.17%) |
Mar 26, 2024 | 3.560 | 3.586 | 3.000 | 3.140 | 1,162,395 | -0.41(-11.55%) |
Mar 25, 2024 | 3.850 | 3.950 | 3.500 | 3.550 | 734,144 | -0.33(-8.51%) |
Mar 22, 2024 | 4.020 | 4.060 | 3.830 | 3.880 | 281,447 | -0.13(-3.24%) |
Mar 21, 2024 | 3.970 | 4.130 | 3.910 | 4.010 | 484,494 | +0.09(+2.30%) |
Mar 20, 2024 | 3.860 | 4.060 | 3.700 | 3.920 | 699,882 | +0.04(+1.03%) |
Mar 19, 2024 | 3.770 | 4.110 | 3.750 | 3.880 | 517,199 | +0.13(+3.47%) |
Mar 18, 2024 | 4.350 | 4.415 | 3.560 | 3.750 | 2,490,336 | -0.70(-15.73%) |
Mar 15, 2024 | 4.040 | 4.770 | 3.990 | 4.450 | 1,141,050 | +0.28(+6.71%) |
Mar 14, 2024 | 3.900 | 4.220 | 3.740 | 4.170 | 939,186 | +0.15(+3.73%) |
Mar 13, 2024 | 4.720 | 4.780 | 3.700 | 4.020 | 3,337,131 | -2.24(-35.78%) |
Mar 12, 2024 | 6.450 | 6.450 | 6.250 | 6.260 | 125,563 | -0.18(-2.80%) |
Mar 11, 2024 | 6.430 | 6.470 | 6.350 | 6.440 | 72,535 | -0.02(-0.31%) |
Mar 08, 2024 | 6.520 | 6.670 | 6.440 | 6.460 | 105,737 | -0.04(-0.62%) |
Mar 07, 2024 | 6.500 | 6.590 | 6.420 | 6.500 | 108,610 | +0.03(+0.46%) |
Mar 06, 2024 | 6.330 | 6.500 | 6.290 | 6.470 | 114,781 | +0.18(+2.86%) |
Mar 05, 2024 | 6.350 | 6.441 | 6.250 | 6.290 | 116,564 | -0.09(-1.41%) |
Mar 04, 2024 | 6.740 | 6.765 | 6.360 | 6.380 | 204,174 | -0.37(-5.48%) |