Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.610 | 2.650 | 2.570 | 2.607 | 220,677 | -0.05(-1.81%) |
May 21, 2024 | 2.686 | 2.686 | 2.655 | 2.655 | 217,575 | -0.03(-1.12%) |
May 20, 2024 | 2.720 | 2.720 | 2.680 | 2.685 | 36,408 | -0.02(-0.56%) |
May 17, 2024 | 2.709 | 2.713 | 2.680 | 2.700 | 125,332 | -0.01(-0.37%) |
May 16, 2024 | 2.750 | 2.760 | 2.710 | 2.710 | 75,096 | -0.03(-1.09%) |
May 15, 2024 | 2.680 | 2.740 | 2.660 | 2.740 | 33,377 | +0.05(+1.86%) |
May 14, 2024 | 2.720 | 2.720 | 2.690 | 2.690 | 56,062 | -0.04(-1.47%) |
May 13, 2024 | 2.756 | 2.760 | 2.720 | 2.730 | 106,569 | +0.01(+0.52%) |
May 10, 2024 | 2.750 | 2.750 | 2.700 | 2.716 | 84,188 | -0.08(-2.83%) |
May 09, 2024 | 2.770 | 2.820 | 2.770 | 2.795 | 70,522 | +0.06(+2.38%) |
May 08, 2024 | 2.650 | 2.730 | 2.650 | 2.730 | 91,804 | +0.02(+0.92%) |
May 07, 2024 | 2.720 | 2.730 | 2.701 | 2.705 | 98,918 | -0.02(-0.92%) |
May 06, 2024 | 2.710 | 2.765 | 2.676 | 2.730 | 98,888 | +0.06(+2.25%) |
May 03, 2024 | 2.680 | 2.690 | 2.660 | 2.670 | 11,805 | -0.03(-1.11%) |
May 02, 2024 | 2.679 | 2.725 | 2.679 | 2.700 | 24,180 | +0.06(+2.27%) |
May 01, 2024 | 2.650 | 2.690 | 2.595 | 2.640 | 176,040 | -0.08(-2.94%) |
Apr 30, 2024 | 2.821 | 2.830 | 2.710 | 2.720 | 76,633 | -0.13(-4.56%) |
Apr 29, 2024 | 2.770 | 2.860 | 2.770 | 2.850 | 212,787 | -0.03(-1.09%) |
Apr 26, 2024 | 2.870 | 2.881 | 2.856 | 2.881 | 11,808 | +0.02(+0.54%) |
Apr 25, 2024 | 2.800 | 2.866 | 2.790 | 2.866 | 24,176 | +0.05(+1.62%) |
Apr 24, 2024 | 2.830 | 2.850 | 2.820 | 2.820 | 52,656 | -0.01(-0.35%) |
Apr 23, 2024 | 2.770 | 2.840 | 2.770 | 2.830 | 14,241 | +0.07(+2.54%) |
Apr 22, 2024 | 2.730 | 2.775 | 2.690 | 2.760 | 85,066 | +0.02(+0.73%) |
Apr 19, 2024 | 2.800 | 2.800 | 2.740 | 2.740 | 127,912 | -0.01(-0.36%) |
Apr 18, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,658 | -0.02(-0.72%) |
Apr 17, 2024 | 2.830 | 2.830 | 2.760 | 2.770 | 208,194 | -0.04(-1.42%) |
Apr 16, 2024 | 2.730 | 2.810 | 2.730 | 2.810 | 77,126 | -0.01(-0.37%) |
Apr 15, 2024 | 2.950 | 2.950 | 2.820 | 2.820 | 218,820 | -0.10(-3.41%) |
Apr 12, 2024 | 3.000 | 3.000 | 2.900 | 2.920 | 164,518 | -0.03(-1.15%) |
Apr 11, 2024 | 2.990 | 2.990 | 2.950 | 2.954 | 212,647 | -0.10(-3.15%) |
Apr 10, 2024 | 3.010 | 3.050 | 2.990 | 3.050 | 93,279 | +0.03(+1.08%) |
Apr 09, 2024 | 3.070 | 3.090 | 3.010 | 3.018 | 121,894 | -0.06(-1.87%) |
Apr 08, 2024 | 3.080 | 3.100 | 3.010 | 3.075 | 133,683 | +0.01(+0.16%) |
Apr 05, 2024 | 3.034 | 3.085 | 3.034 | 3.070 | 33,654 | +0.03(+1.04%) |
Apr 04, 2024 | 2.970 | 3.070 | 2.970 | 3.038 | 49,179 | -0.02(-0.70%) |
Apr 03, 2024 | 2.930 | 3.060 | 2.930 | 3.060 | 83,581 | +0.13(+4.44%) |
Apr 02, 2024 | 2.880 | 2.940 | 2.870 | 2.930 | 31,856 | +0.07(+2.39%) |
Apr 01, 2024 | 2.830 | 2.870 | 2.830 | 2.861 | 117,279 | +0.03(+1.11%) |
Mar 28, 2024 | 2.810 | 2.835 | 2.810 | 2.830 | 72,225 | +0.05(+1.80%) |
Mar 27, 2024 | 2.730 | 2.780 | 2.730 | 2.780 | 332,968 | +0.04(+1.46%) |
Mar 26, 2024 | 2.790 | 2.790 | 2.740 | 2.740 | 20,507 | -0.05(-1.79%) |
Mar 25, 2024 | 2.790 | 2.810 | 2.770 | 2.790 | 34,684 | +0.05(+1.82%) |
Mar 22, 2024 | 2.770 | 2.770 | 2.740 | 2.740 | 100,081 | -0.03(-1.08%) |
Mar 21, 2024 | 2.799 | 2.799 | 2.750 | 2.770 | 116,820 | -0.02(-0.72%) |
Mar 20, 2024 | 2.770 | 2.790 | 2.766 | 2.790 | 135,977 | +0.00(+0.00%) |
Mar 19, 2024 | 2.774 | 2.800 | 2.750 | 2.790 | 205,195 | +0.03(+1.09%) |
Mar 18, 2024 | 2.860 | 2.860 | 2.720 | 2.760 | 121,780 | +0.05(+1.85%) |
Mar 15, 2024 | 2.750 | 2.770 | 2.710 | 2.710 | 56,090 | -0.03(-1.09%) |
Mar 14, 2024 | 2.720 | 2.740 | 2.670 | 2.740 | 43,885 | +0.08(+2.84%) |
Mar 13, 2024 | 2.650 | 2.680 | 2.650 | 2.664 | 80,374 | +0.09(+3.47%) |
Mar 12, 2024 | 2.572 | 2.575 | 2.560 | 2.575 | 37,586 | +0.01(+0.19%) |
Mar 11, 2024 | 2.570 | 2.591 | 2.540 | 2.570 | 279,937 | -0.04(-1.53%) |
Mar 08, 2024 | 2.619 | 2.620 | 2.595 | 2.610 | 63,612 | -0.05(-1.88%) |
Mar 07, 2024 | 2.670 | 2.690 | 2.654 | 2.660 | 58,444 | -0.03(-1.12%) |
Mar 06, 2024 | 2.650 | 2.730 | 2.634 | 2.690 | 125,172 | +0.09(+3.29%) |
Mar 05, 2024 | 2.590 | 2.620 | 2.590 | 2.604 | 57,187 | +0.01(+0.48%) |
Mar 04, 2024 | 2.588 | 2.600 | 2.580 | 2.592 | 41,080 | +0.02(+0.85%) |