Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.530 | 2.750 | 2.530 | 2.630 | 32,556 | +0.12(+4.78%) |
May 20, 2024 | 2.670 | 3.000 | 2.310 | 2.510 | 316,605 | -0.16(-5.99%) |
May 17, 2024 | 2.820 | 2.830 | 2.660 | 2.670 | 56,242 | -0.18(-6.32%) |
May 16, 2024 | 3.070 | 3.120 | 2.720 | 2.850 | 184,920 | -0.23(-7.47%) |
May 15, 2024 | 3.140 | 3.168 | 3.023 | 3.080 | 23,783 | -0.01(-0.32%) |
May 14, 2024 | 3.110 | 3.200 | 3.010 | 3.090 | 70,029 | +0.00(+0.00%) |
May 13, 2024 | 3.320 | 3.420 | 3.060 | 3.090 | 84,740 | -0.34(-9.91%) |
May 10, 2024 | 3.410 | 3.600 | 3.230 | 3.430 | 179,493 | +0.13(+3.94%) |
May 09, 2024 | 3.010 | 3.450 | 3.010 | 3.300 | 134,444 | +0.29(+9.63%) |
May 08, 2024 | 3.130 | 3.210 | 3.010 | 3.010 | 89,953 | -0.18(-5.64%) |
May 07, 2024 | 3.220 | 3.220 | 3.135 | 3.190 | 10,893 | -0.01(-0.31%) |
May 06, 2024 | 3.210 | 3.220 | 3.040 | 3.200 | 48,898 | +0.05(+1.59%) |
May 03, 2024 | 3.150 | 3.400 | 3.150 | 3.150 | 117,462 | -0.01(-0.32%) |
May 02, 2024 | 3.130 | 3.295 | 3.130 | 3.160 | 70,775 | +0.03(+0.96%) |
May 01, 2024 | 2.970 | 3.370 | 2.970 | 3.130 | 99,626 | +0.12(+3.99%) |
Apr 30, 2024 | 3.350 | 3.450 | 3.010 | 3.010 | 59,671 | -0.38(-11.21%) |
Apr 29, 2024 | 3.480 | 3.480 | 3.350 | 3.390 | 61,321 | -0.04(-1.17%) |
Apr 26, 2024 | 3.390 | 3.440 | 3.310 | 3.430 | 62,876 | +0.13(+3.94%) |
Apr 25, 2024 | 3.290 | 3.480 | 3.290 | 3.300 | 83,139 | -0.07(-2.08%) |
Apr 24, 2024 | 3.310 | 3.500 | 3.270 | 3.370 | 56,859 | +0.06(+1.81%) |
Apr 23, 2024 | 3.240 | 3.500 | 3.240 | 3.310 | 68,831 | +0.03(+0.91%) |
Apr 22, 2024 | 3.270 | 3.520 | 3.250 | 3.280 | 153,868 | -0.07(-2.09%) |
Apr 19, 2024 | 3.470 | 3.640 | 3.310 | 3.350 | 116,920 | -0.14(-4.01%) |
Apr 18, 2024 | 3.590 | 3.590 | 3.370 | 3.490 | 67,707 | -0.03(-0.85%) |
Apr 17, 2024 | 3.240 | 3.732 | 3.240 | 3.520 | 266,281 | +0.25(+7.65%) |
Apr 16, 2024 | 3.230 | 3.400 | 3.140 | 3.270 | 136,704 | +0.03(+0.93%) |
Apr 15, 2024 | 3.140 | 3.390 | 3.140 | 3.240 | 212,307 | -0.12(-3.57%) |
Apr 12, 2024 | 3.470 | 3.570 | 3.220 | 3.360 | 178,820 | -0.11(-3.17%) |
Apr 11, 2024 | 3.570 | 3.690 | 3.390 | 3.470 | 134,379 | -0.22(-5.96%) |
Apr 10, 2024 | 3.790 | 3.790 | 3.640 | 3.690 | 82,320 | +0.06(+1.65%) |
Apr 09, 2024 | 3.570 | 3.730 | 3.570 | 3.630 | 65,432 | +0.00(+0.00%) |
Apr 08, 2024 | 3.830 | 3.950 | 3.620 | 3.630 | 149,672 | -0.21(-5.47%) |
Apr 05, 2024 | 3.870 | 4.010 | 3.810 | 3.840 | 163,995 | -0.15(-3.76%) |
Apr 04, 2024 | 3.980 | 4.111 | 3.920 | 3.990 | 70,369 | +0.09(+2.31%) |
Apr 03, 2024 | 4.030 | 4.200 | 3.750 | 3.900 | 143,827 | -0.25(-6.02%) |
Apr 02, 2024 | 4.120 | 4.150 | 4.000 | 4.150 | 190,568 | +0.05(+1.22%) |
Apr 01, 2024 | 4.230 | 4.230 | 4.000 | 4.100 | 258,088 | +0.01(+0.24%) |
Mar 28, 2024 | 4.100 | 4.210 | 4.020 | 4.090 | 237,128 | -0.11(-2.62%) |
Mar 27, 2024 | 4.180 | 4.260 | 4.080 | 4.200 | 196,334 | +0.01(+0.24%) |
Mar 26, 2024 | 4.380 | 4.380 | 4.010 | 4.190 | 229,986 | +0.05(+1.21%) |
Mar 25, 2024 | 3.790 | 4.300 | 3.770 | 4.140 | 405,849 | +0.38(+10.11%) |
Mar 22, 2024 | 3.850 | 3.850 | 3.660 | 3.760 | 176,033 | +0.01(+0.27%) |
Mar 21, 2024 | 3.750 | 3.889 | 3.610 | 3.750 | 303,749 | +0.15(+4.17%) |
Mar 20, 2024 | 3.360 | 3.600 | 3.200 | 3.600 | 198,284 | +0.35(+10.77%) |
Mar 19, 2024 | 3.500 | 3.550 | 3.065 | 3.250 | 202,432 | -0.15(-4.41%) |
Mar 18, 2024 | 3.340 | 3.425 | 3.050 | 3.400 | 472,268 | +0.39(+12.96%) |
Mar 15, 2024 | 3.000 | 3.250 | 2.960 | 3.010 | 443,909 | +0.08(+2.73%) |
Mar 14, 2024 | 2.980 | 2.980 | 2.800 | 2.930 | 87,167 | +0.13(+4.64%) |
Mar 13, 2024 | 2.830 | 2.955 | 2.740 | 2.800 | 77,906 | +0.04(+1.45%) |
Mar 12, 2024 | 2.850 | 2.930 | 2.750 | 2.760 | 45,050 | -0.14(-4.83%) |
Mar 11, 2024 | 2.630 | 2.960 | 2.550 | 2.900 | 134,661 | +0.19(+7.01%) |
Mar 08, 2024 | 2.820 | 3.081 | 2.650 | 2.710 | 312,885 | -0.09(-3.21%) |
Mar 07, 2024 | 3.780 | 3.890 | 2.724 | 2.800 | 1,200,091 | -0.24(-7.89%) |
Mar 06, 2024 | 3.240 | 3.240 | 2.906 | 3.040 | 83,480 | -0.08(-2.56%) |
Mar 05, 2024 | 3.370 | 3.490 | 3.038 | 3.120 | 91,453 | -0.29(-8.50%) |
Mar 04, 2024 | 3.550 | 3.740 | 3.400 | 3.410 | 53,003 | -0.13(-3.67%) |