Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.330 | 3.500 | 3.290 | 3.480 | 1,117,534 | +0.16(+4.82%) |
May 17, 2024 | 3.410 | 3.465 | 3.280 | 3.320 | 819,080 | -0.09(-2.64%) |
May 16, 2024 | 3.280 | 3.420 | 3.135 | 3.410 | 1,569,565 | +0.11(+3.33%) |
May 15, 2024 | 3.410 | 3.550 | 3.260 | 3.300 | 3,000,914 | +0.00(+0.00%) |
May 14, 2024 | 3.400 | 3.450 | 3.290 | 3.300 | 1,196,816 | -0.07(-2.08%) |
May 13, 2024 | 3.270 | 3.395 | 3.270 | 3.370 | 676,438 | +0.12(+3.69%) |
May 10, 2024 | 3.350 | 3.380 | 3.200 | 3.250 | 690,376 | -0.08(-2.40%) |
May 09, 2024 | 3.290 | 3.400 | 3.225 | 3.330 | 773,357 | +0.11(+3.42%) |
May 08, 2024 | 3.190 | 3.220 | 3.080 | 3.220 | 710,144 | +0.03(+0.94%) |
May 07, 2024 | 3.190 | 3.248 | 3.165 | 3.190 | 1,542,380 | +0.01(+0.31%) |
May 06, 2024 | 3.240 | 3.245 | 3.170 | 3.180 | 1,179,241 | -0.04(-1.24%) |
May 03, 2024 | 3.400 | 3.430 | 3.190 | 3.220 | 894,598 | -0.05(-1.53%) |
May 02, 2024 | 3.280 | 3.305 | 3.150 | 3.270 | 1,956,027 | +0.07(+2.19%) |
May 01, 2024 | 3.050 | 3.305 | 3.005 | 3.200 | 1,692,047 | +0.21(+7.02%) |
Apr 30, 2024 | 2.910 | 3.075 | 2.850 | 2.990 | 1,781,215 | +0.04(+1.36%) |
Apr 29, 2024 | 2.840 | 2.980 | 2.750 | 2.950 | 1,319,905 | +0.27(+10.07%) |
Apr 26, 2024 | 2.630 | 2.760 | 2.610 | 2.680 | 638,806 | +0.06(+2.29%) |
Apr 25, 2024 | 2.640 | 2.650 | 2.525 | 2.620 | 642,571 | -0.04(-1.50%) |
Apr 24, 2024 | 2.650 | 2.775 | 2.650 | 2.660 | 1,277,621 | -0.02(-0.75%) |
Apr 23, 2024 | 2.720 | 2.790 | 2.650 | 2.680 | 885,510 | +0.00(+0.00%) |
Apr 22, 2024 | 2.640 | 2.725 | 2.505 | 2.680 | 1,086,343 | +0.08(+3.08%) |
Apr 19, 2024 | 2.580 | 2.770 | 2.510 | 2.600 | 1,666,803 | +0.02(+0.78%) |
Apr 18, 2024 | 2.650 | 2.685 | 2.550 | 2.580 | 993,729 | -0.11(-4.09%) |
Apr 17, 2024 | 2.930 | 3.145 | 2.670 | 2.690 | 1,415,520 | -0.12(-4.27%) |
Apr 16, 2024 | 2.840 | 2.920 | 2.800 | 2.810 | 789,791 | -0.07(-2.43%) |
Apr 15, 2024 | 2.970 | 3.020 | 2.780 | 2.880 | 1,046,857 | -0.09(-3.03%) |
Apr 12, 2024 | 3.110 | 3.200 | 2.870 | 2.970 | 1,054,195 | -0.18(-5.71%) |
Apr 11, 2024 | 3.040 | 3.200 | 3.040 | 3.150 | 635,894 | +0.10(+3.28%) |
Apr 10, 2024 | 3.080 | 3.120 | 2.900 | 3.050 | 1,488,613 | -0.18(-5.57%) |
Apr 09, 2024 | 3.250 | 3.320 | 3.200 | 3.230 | 916,388 | +0.00(+0.00%) |
Apr 08, 2024 | 3.320 | 3.440 | 3.190 | 3.230 | 1,507,656 | -0.06(-1.82%) |
Apr 05, 2024 | 3.480 | 3.510 | 3.270 | 3.290 | 2,070,050 | -0.19(-5.46%) |
Apr 04, 2024 | 3.700 | 3.865 | 3.400 | 3.480 | 2,311,105 | -0.15(-4.13%) |
Apr 03, 2024 | 3.420 | 3.650 | 3.360 | 3.630 | 1,226,393 | +0.18(+5.22%) |
Apr 02, 2024 | 3.570 | 3.670 | 3.410 | 3.450 | 1,423,280 | -0.24(-6.50%) |
Apr 01, 2024 | 3.660 | 3.780 | 3.405 | 3.690 | 2,399,542 | +0.05(+1.37%) |
Mar 28, 2024 | 4.030 | 4.160 | 3.570 | 3.640 | 5,512,580 | -0.33(-8.31%) |
Mar 27, 2024 | 3.270 | 4.060 | 3.020 | 3.970 | 11,407,944 | +1.09(+37.85%) |
Mar 26, 2024 | 2.460 | 3.030 | 2.376 | 2.880 | 5,347,221 | +0.63(+28.00%) |
Mar 25, 2024 | 1.945 | 2.430 | 1.670 | 2.250 | 4,167,770 | -0.06(-2.60%) |
Mar 22, 2024 | 2.260 | 2.390 | 2.180 | 2.310 | 1,735,823 | +0.07(+3.12%) |
Mar 21, 2024 | 1.940 | 2.250 | 1.935 | 2.240 | 1,724,937 | +0.32(+16.67%) |
Mar 20, 2024 | 1.940 | 1.980 | 1.840 | 1.920 | 1,191,377 | -0.08(-4.00%) |
Mar 19, 2024 | 2.240 | 2.260 | 1.940 | 2.000 | 2,440,248 | -0.26(-11.50%) |
Mar 18, 2024 | 2.300 | 2.325 | 2.220 | 2.260 | 636,099 | -0.02(-0.88%) |
Mar 15, 2024 | 2.140 | 2.290 | 2.140 | 2.280 | 991,308 | +0.09(+4.11%) |
Mar 14, 2024 | 2.400 | 2.500 | 2.130 | 2.190 | 674,693 | -0.22(-9.13%) |
Mar 13, 2024 | 2.330 | 2.450 | 2.330 | 2.410 | 604,178 | +0.08(+3.43%) |
Mar 12, 2024 | 2.390 | 2.420 | 2.310 | 2.330 | 710,230 | -0.06(-2.51%) |
Mar 11, 2024 | 2.450 | 2.460 | 2.360 | 2.390 | 605,419 | -0.05(-2.05%) |
Mar 08, 2024 | 2.500 | 2.540 | 2.400 | 2.440 | 817,088 | -0.05(-2.01%) |
Mar 07, 2024 | 2.410 | 2.500 | 2.380 | 2.490 | 1,135,371 | +0.10(+4.18%) |
Mar 06, 2024 | 2.210 | 2.390 | 2.174 | 2.390 | 673,808 | +0.21(+9.63%) |
Mar 05, 2024 | 2.120 | 2.240 | 2.050 | 2.180 | 734,009 | +0.06(+2.83%) |
Mar 04, 2024 | 2.250 | 2.280 | 2.080 | 2.120 | 1,009,813 | -0.11(-4.93%) |