Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.090 | 2.190 | 2.060 | 2.160 | 2,759,071 | +0.06(+2.86%) |
May 09, 2024 | 2.060 | 2.155 | 2.030 | 2.100 | 2,567,502 | +0.06(+2.94%) |
May 08, 2024 | 1.970 | 2.050 | 1.920 | 2.040 | 3,078,590 | +0.04(+2.00%) |
May 07, 2024 | 1.950 | 2.059 | 1.950 | 2.000 | 4,063,421 | +0.05(+2.56%) |
May 06, 2024 | 2.010 | 2.060 | 1.900 | 1.950 | 3,030,507 | -0.03(-1.52%) |
May 03, 2024 | 2.150 | 2.170 | 1.835 | 1.980 | 8,792,936 | -0.07(-3.41%) |
May 02, 2024 | 2.080 | 2.315 | 2.010 | 2.050 | 4,269,465 | +0.02(+0.99%) |
May 01, 2024 | 1.950 | 2.070 | 1.950 | 2.030 | 2,195,954 | +0.10(+5.18%) |
Apr 30, 2024 | 2.090 | 2.090 | 1.930 | 1.930 | 1,938,306 | -0.20(-9.39%) |
Apr 29, 2024 | 2.070 | 2.220 | 2.060 | 2.130 | 1,929,023 | +0.08(+3.90%) |
Apr 26, 2024 | 1.920 | 2.070 | 1.880 | 2.050 | 1,429,833 | +0.10(+5.13%) |
Apr 25, 2024 | 1.890 | 1.960 | 1.845 | 1.950 | 1,737,890 | -0.01(-0.51%) |
Apr 24, 2024 | 1.880 | 1.990 | 1.845 | 1.960 | 2,328,168 | +0.05(+2.62%) |
Apr 23, 2024 | 1.900 | 1.980 | 1.840 | 1.910 | 1,241,250 | -0.01(-0.52%) |
Apr 22, 2024 | 1.980 | 2.010 | 1.900 | 1.920 | 1,027,282 | -0.05(-2.54%) |
Apr 19, 2024 | 1.900 | 1.985 | 1.860 | 1.970 | 3,040,011 | +0.06(+3.14%) |
Apr 18, 2024 | 1.950 | 2.000 | 1.885 | 1.910 | 1,609,148 | -0.04(-2.05%) |
Apr 17, 2024 | 2.000 | 2.040 | 1.910 | 1.950 | 1,061,945 | +0.01(+0.52%) |
Apr 16, 2024 | 2.030 | 2.055 | 1.940 | 1.940 | 1,730,657 | -0.11(-5.37%) |
Apr 15, 2024 | 2.200 | 2.230 | 2.005 | 2.050 | 1,875,278 | -0.13(-5.96%) |
Apr 12, 2024 | 2.290 | 2.290 | 2.155 | 2.180 | 2,435,130 | -0.12(-5.22%) |
Apr 11, 2024 | 2.240 | 2.328 | 2.200 | 2.300 | 1,667,609 | -0.04(-1.71%) |
Apr 10, 2024 | 2.320 | 2.350 | 2.230 | 2.340 | 1,833,196 | -0.09(-3.70%) |
Apr 09, 2024 | 2.440 | 2.550 | 2.390 | 2.430 | 1,697,013 | -0.06(-2.41%) |
Apr 08, 2024 | 2.430 | 2.510 | 2.365 | 2.490 | 1,742,156 | +0.05(+2.05%) |
Apr 05, 2024 | 2.380 | 2.450 | 2.140 | 2.440 | 8,497,756 | -0.13(-5.06%) |
Apr 04, 2024 | 2.620 | 2.720 | 2.530 | 2.570 | 2,059,530 | -0.03(-1.15%) |
Apr 03, 2024 | 2.510 | 2.620 | 2.484 | 2.600 | 1,027,486 | +0.10(+4.00%) |
Apr 02, 2024 | 2.520 | 2.585 | 2.370 | 2.500 | 2,513,580 | -0.09(-3.47%) |
Apr 01, 2024 | 2.590 | 2.620 | 2.520 | 2.590 | 1,194,580 | -0.02(-0.77%) |
Mar 28, 2024 | 2.610 | 2.665 | 2.580 | 2.610 | 930,389 | -0.01(-0.38%) |
Mar 27, 2024 | 2.520 | 2.660 | 2.450 | 2.620 | 2,326,195 | +0.13(+5.22%) |
Mar 26, 2024 | 2.500 | 2.550 | 2.470 | 2.490 | 1,998,483 | -0.02(-0.80%) |
Mar 25, 2024 | 2.520 | 2.570 | 2.460 | 2.510 | 1,679,443 | -0.01(-0.40%) |
Mar 22, 2024 | 2.600 | 2.630 | 2.500 | 2.520 | 2,690,170 | -0.08(-3.08%) |
Mar 21, 2024 | 2.770 | 2.839 | 2.590 | 2.600 | 2,526,350 | -0.15(-5.45%) |
Mar 20, 2024 | 2.590 | 2.760 | 2.570 | 2.750 | 2,607,665 | +0.14(+5.36%) |
Mar 19, 2024 | 2.650 | 2.720 | 2.560 | 2.610 | 2,000,704 | +0.03(+1.16%) |
Mar 18, 2024 | 2.690 | 2.690 | 2.520 | 2.580 | 5,120,252 | -0.09(-3.37%) |
Mar 15, 2024 | 2.610 | 2.710 | 2.600 | 2.670 | 2,241,677 | +0.05(+1.91%) |
Mar 14, 2024 | 2.730 | 2.755 | 2.600 | 2.620 | 2,126,904 | -0.17(-6.09%) |
Mar 13, 2024 | 2.660 | 2.850 | 2.644 | 2.790 | 2,124,091 | +0.13(+4.89%) |
Mar 12, 2024 | 2.630 | 2.690 | 2.580 | 2.660 | 1,168,655 | +0.03(+1.14%) |
Mar 11, 2024 | 2.720 | 2.850 | 2.630 | 2.630 | 1,301,537 | -0.12(-4.36%) |
Mar 08, 2024 | 2.630 | 2.800 | 2.630 | 2.750 | 2,035,456 | +0.15(+5.77%) |
Mar 07, 2024 | 2.570 | 2.660 | 2.540 | 2.600 | 1,794,276 | +0.05(+1.96%) |
Mar 06, 2024 | 2.530 | 2.615 | 2.440 | 2.550 | 3,392,109 | +0.04(+1.59%) |
Mar 05, 2024 | 2.760 | 2.770 | 2.475 | 2.510 | 4,016,520 | -0.31(-10.99%) |
Mar 04, 2024 | 3.000 | 3.080 | 2.800 | 2.820 | 7,145,879 | -0.16(-5.37%) |