Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.620 | 2.650 | 2.430 | 2.570 | 63,203 | -0.11(-4.10%) |
May 16, 2024 | 2.770 | 2.770 | 2.418 | 2.680 | 149,020 | -0.17(-5.96%) |
May 15, 2024 | 2.770 | 2.880 | 2.770 | 2.850 | 83,371 | +0.11(+4.01%) |
May 14, 2024 | 2.730 | 2.800 | 2.670 | 2.740 | 38,883 | +0.02(+0.74%) |
May 13, 2024 | 2.790 | 2.805 | 2.720 | 2.720 | 39,027 | +0.01(+0.37%) |
May 10, 2024 | 2.655 | 2.730 | 2.630 | 2.710 | 24,393 | +0.06(+2.26%) |
May 09, 2024 | 2.690 | 2.710 | 2.590 | 2.650 | 66,109 | +0.03(+1.15%) |
May 08, 2024 | 2.680 | 2.688 | 2.620 | 2.620 | 24,192 | -0.01(-0.38%) |
May 07, 2024 | 2.690 | 2.720 | 2.630 | 2.630 | 16,153 | -0.02(-0.75%) |
May 06, 2024 | 2.530 | 2.710 | 2.520 | 2.650 | 148,218 | +0.12(+4.74%) |
May 03, 2024 | 2.550 | 2.663 | 2.520 | 2.530 | 54,819 | -0.04(-1.56%) |
May 02, 2024 | 2.640 | 2.670 | 2.540 | 2.570 | 39,249 | -0.03(-1.15%) |
May 01, 2024 | 2.620 | 2.710 | 2.600 | 2.600 | 28,140 | -0.04(-1.52%) |
Apr 30, 2024 | 2.716 | 2.730 | 2.630 | 2.640 | 28,401 | -0.11(-4.00%) |
Apr 29, 2024 | 2.690 | 2.800 | 2.680 | 2.750 | 101,367 | +0.10(+3.77%) |
Apr 26, 2024 | 2.700 | 2.720 | 2.640 | 2.650 | 50,331 | -0.06(-2.21%) |
Apr 25, 2024 | 2.700 | 2.740 | 2.670 | 2.710 | 22,862 | -0.02(-0.73%) |
Apr 24, 2024 | 2.670 | 2.750 | 2.670 | 2.730 | 64,061 | +0.06(+2.25%) |
Apr 23, 2024 | 2.720 | 2.780 | 2.650 | 2.670 | 53,655 | -0.05(-1.84%) |
Apr 22, 2024 | 2.640 | 2.893 | 2.600 | 2.720 | 151,864 | +0.12(+4.62%) |
Apr 19, 2024 | 2.660 | 2.705 | 2.520 | 2.600 | 33,601 | -0.10(-3.70%) |
Apr 18, 2024 | 2.730 | 2.757 | 2.640 | 2.700 | 30,935 | +0.03(+1.12%) |
Apr 17, 2024 | 2.720 | 2.760 | 2.660 | 2.670 | 50,673 | -0.04(-1.48%) |
Apr 16, 2024 | 2.650 | 2.850 | 2.650 | 2.710 | 56,087 | +0.00(+0.00%) |
Apr 15, 2024 | 2.880 | 2.920 | 2.670 | 2.710 | 113,121 | -0.14(-4.75%) |
Apr 12, 2024 | 2.760 | 2.920 | 2.760 | 2.845 | 65,890 | +0.05(+1.97%) |
Apr 11, 2024 | 2.800 | 2.935 | 2.680 | 2.790 | 95,162 | +0.03(+1.09%) |
Apr 10, 2024 | 2.600 | 2.880 | 2.600 | 2.760 | 279,512 | +0.16(+6.36%) |
Apr 09, 2024 | 2.590 | 2.720 | 2.500 | 2.595 | 108,786 | +0.04(+1.37%) |
Apr 08, 2024 | 2.400 | 2.890 | 2.400 | 2.560 | 910,737 | +0.23(+9.87%) |
Apr 05, 2024 | 2.350 | 2.370 | 2.320 | 2.330 | 4,983 | -0.05(-2.10%) |
Apr 04, 2024 | 2.350 | 2.390 | 2.350 | 2.380 | 11,087 | +0.03(+1.28%) |
Apr 03, 2024 | 2.210 | 2.370 | 2.210 | 2.350 | 48,530 | +0.02(+0.86%) |
Apr 02, 2024 | 2.335 | 2.335 | 2.300 | 2.330 | 15,251 | -0.05(-2.10%) |
Apr 01, 2024 | 2.340 | 2.430 | 2.320 | 2.380 | 34,397 | +0.04(+1.71%) |
Mar 28, 2024 | 2.290 | 2.375 | 2.230 | 2.340 | 43,154 | +0.05(+2.18%) |
Mar 27, 2024 | 2.300 | 2.340 | 2.270 | 2.290 | 26,907 | +0.02(+0.88%) |
Mar 26, 2024 | 2.350 | 2.360 | 2.250 | 2.270 | 48,059 | -0.09(-3.81%) |
Mar 25, 2024 | 2.310 | 2.490 | 2.300 | 2.360 | 24,707 | +0.03(+1.29%) |
Mar 22, 2024 | 2.370 | 2.370 | 2.280 | 2.330 | 37,460 | -0.06(-2.51%) |
Mar 21, 2024 | 2.490 | 2.490 | 2.360 | 2.390 | 68,877 | -0.11(-4.40%) |
Mar 20, 2024 | 2.530 | 2.530 | 2.490 | 2.500 | 12,650 | +0.00(+0.00%) |
Mar 19, 2024 | 2.470 | 2.560 | 2.470 | 2.500 | 12,035 | -0.01(-0.40%) |
Mar 18, 2024 | 2.550 | 2.550 | 2.410 | 2.510 | 45,444 | -0.03(-1.18%) |
Mar 15, 2024 | 2.520 | 2.578 | 2.490 | 2.540 | 17,145 | +0.04(+1.60%) |
Mar 14, 2024 | 2.480 | 2.500 | 2.450 | 2.500 | 6,864 | +0.04(+1.63%) |
Mar 13, 2024 | 2.450 | 2.505 | 2.450 | 2.460 | 6,272 | +0.03(+1.23%) |
Mar 12, 2024 | 2.510 | 2.510 | 2.420 | 2.430 | 18,856 | -0.09(-3.57%) |
Mar 11, 2024 | 2.520 | 2.580 | 2.510 | 2.520 | 11,624 | +0.03(+1.20%) |
Mar 08, 2024 | 2.560 | 2.560 | 2.480 | 2.490 | 10,646 | -0.05(-1.97%) |
Mar 07, 2024 | 2.610 | 2.635 | 2.525 | 2.540 | 27,870 | -0.08(-3.05%) |
Mar 06, 2024 | 2.750 | 2.750 | 2.550 | 2.620 | 31,088 | +0.10(+3.97%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.475 | 2.520 | 9,023 | +0.01(+0.40%) |
Mar 04, 2024 | 2.520 | 2.550 | 2.510 | 2.510 | 25,300 | -0.02(-0.79%) |