Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.080 | 3.160 | 3.025 | 3.050 | 1,954,749 | -0.04(-1.29%) |
May 16, 2024 | 3.200 | 3.280 | 3.080 | 3.090 | 3,305,009 | -0.08(-2.52%) |
May 15, 2024 | 3.150 | 3.190 | 3.050 | 3.170 | 5,181,424 | +0.06(+1.93%) |
May 14, 2024 | 3.020 | 3.180 | 3.010 | 3.110 | 4,055,203 | +0.09(+2.98%) |
May 13, 2024 | 2.910 | 3.120 | 2.870 | 3.020 | 7,354,018 | +0.17(+5.96%) |
May 10, 2024 | 2.950 | 2.985 | 2.805 | 2.850 | 3,691,228 | +0.05(+1.79%) |
May 09, 2024 | 2.660 | 2.870 | 2.630 | 2.800 | 6,435,436 | +0.16(+6.06%) |
May 08, 2024 | 2.670 | 2.670 | 2.510 | 2.640 | 6,286,861 | -0.02(-0.75%) |
May 07, 2024 | 2.790 | 2.795 | 2.610 | 2.660 | 3,412,400 | +0.01(+0.38%) |
May 06, 2024 | 2.630 | 2.720 | 2.590 | 2.650 | 4,314,864 | +0.07(+2.71%) |
May 03, 2024 | 2.920 | 3.060 | 2.500 | 2.580 | 8,231,685 | -0.33(-11.34%) |
May 02, 2024 | 3.140 | 3.150 | 2.800 | 2.910 | 12,732,664 | +0.01(+0.34%) |
May 01, 2024 | 2.870 | 3.050 | 2.780 | 2.900 | 9,348,065 | +0.03(+1.05%) |
Apr 30, 2024 | 2.840 | 2.920 | 2.810 | 2.870 | 4,779,164 | +0.01(+0.35%) |
Apr 29, 2024 | 2.790 | 2.930 | 2.790 | 2.860 | 5,665,775 | +0.06(+2.14%) |
Apr 26, 2024 | 2.740 | 2.835 | 2.730 | 2.800 | 2,666,745 | +0.04(+1.45%) |
Apr 25, 2024 | 2.710 | 2.780 | 2.650 | 2.760 | 3,070,334 | +0.00(+0.00%) |
Apr 24, 2024 | 2.740 | 2.780 | 2.640 | 2.760 | 3,522,324 | +0.00(+0.00%) |
Apr 23, 2024 | 2.640 | 2.795 | 2.630 | 2.760 | 5,501,325 | +0.10(+3.76%) |
Apr 22, 2024 | 2.510 | 2.690 | 2.440 | 2.660 | 5,075,155 | +0.18(+7.26%) |
Apr 19, 2024 | 2.540 | 2.610 | 2.462 | 2.480 | 3,551,930 | -0.09(-3.50%) |
Apr 18, 2024 | 2.610 | 2.697 | 2.560 | 2.570 | 3,877,923 | -0.04(-1.53%) |
Apr 17, 2024 | 2.570 | 2.690 | 2.545 | 2.610 | 4,057,283 | +0.06(+2.35%) |
Apr 16, 2024 | 2.520 | 2.600 | 2.470 | 2.550 | 5,540,784 | -0.03(-1.16%) |
Apr 15, 2024 | 2.570 | 2.655 | 2.508 | 2.580 | 8,048,682 | -0.07(-2.64%) |
Apr 12, 2024 | 2.700 | 2.730 | 2.620 | 2.650 | 4,087,539 | -0.09(-3.28%) |
Apr 11, 2024 | 2.670 | 2.780 | 2.580 | 2.740 | 6,582,443 | +0.08(+3.01%) |
Apr 10, 2024 | 2.600 | 2.700 | 2.560 | 2.660 | 4,058,469 | -0.05(-1.85%) |
Apr 09, 2024 | 2.650 | 2.750 | 2.650 | 2.710 | 3,554,793 | +0.08(+3.04%) |
Apr 08, 2024 | 2.670 | 2.795 | 2.600 | 2.630 | 6,787,835 | -0.03(-1.13%) |
Apr 05, 2024 | 2.560 | 2.670 | 2.480 | 2.660 | 9,542,046 | +0.09(+3.50%) |
Apr 04, 2024 | 2.710 | 2.765 | 2.560 | 2.570 | 8,651,051 | -0.06(-2.28%) |
Apr 03, 2024 | 2.560 | 2.640 | 2.532 | 2.630 | 8,813,612 | +0.04(+1.54%) |
Apr 02, 2024 | 2.380 | 2.600 | 2.290 | 2.590 | 7,612,609 | +0.17(+7.02%) |
Apr 01, 2024 | 2.440 | 2.510 | 2.370 | 2.420 | 7,063,427 | +0.00(+0.00%) |
Mar 28, 2024 | 2.430 | 2.385 | 2.385 | 2.420 | 6,876,024 | +0.01(+0.41%) |
Mar 27, 2024 | 2.330 | 2.440 | 2.300 | 2.410 | 3,553,263 | +0.11(+4.78%) |
Mar 26, 2024 | 2.340 | 2.400 | 2.270 | 2.300 | 3,100,817 | +0.00(+0.00%) |
Mar 25, 2024 | 2.290 | 2.410 | 2.290 | 2.300 | 3,241,776 | +0.00(+0.00%) |
Mar 22, 2024 | 2.320 | 2.320 | 2.200 | 2.300 | 3,843,438 | -0.02(-0.86%) |
Mar 21, 2024 | 2.330 | 2.370 | 2.280 | 2.320 | 4,192,279 | +0.03(+1.31%) |
Mar 20, 2024 | 2.030 | 2.350 | 1.985 | 2.290 | 6,762,841 | +0.26(+12.81%) |
Mar 19, 2024 | 1.910 | 2.050 | 1.902 | 2.030 | 3,502,797 | +0.07(+3.57%) |
Mar 18, 2024 | 2.000 | 2.010 | 1.929 | 1.960 | 4,523,167 | -0.02(-1.01%) |
Mar 15, 2024 | 1.880 | 2.000 | 1.870 | 1.980 | 9,463,612 | +0.08(+4.21%) |
Mar 14, 2024 | 1.940 | 1.940 | 1.810 | 1.900 | 7,511,591 | -0.02(-1.04%) |
Mar 13, 2024 | 1.950 | 1.990 | 1.910 | 1.920 | 4,518,542 | -0.04(-2.04%) |
Mar 12, 2024 | 2.010 | 2.050 | 1.950 | 1.960 | 5,052,839 | -0.06(-2.97%) |
Mar 11, 2024 | 2.120 | 2.160 | 2.010 | 2.020 | 5,442,404 | -0.10(-4.72%) |
Mar 08, 2024 | 2.190 | 2.250 | 2.105 | 2.120 | 4,360,879 | -0.06(-2.75%) |
Mar 07, 2024 | 2.200 | 2.270 | 2.170 | 2.180 | 4,747,158 | +0.00(+0.00%) |
Mar 06, 2024 | 2.210 | 2.240 | 2.040 | 2.180 | 7,958,119 | +0.03(+1.16%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.120 | 2.155 | 12,102,086 | -0.27(-10.95%) |
Mar 04, 2024 | 2.000 | 2.460 | 2.000 | 2.420 | 17,033,400 | -0.19(-7.28%) |