Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.050 | 2.050 | 1.770 | 1.970 | 36,679 | -0.01(-0.51%) |
May 23, 2024 | 2.000 | 2.040 | 1.970 | 1.980 | 23,400 | -0.10(-4.81%) |
May 22, 2024 | 2.070 | 2.080 | 2.030 | 2.080 | 7,725 | -0.02(-0.95%) |
May 21, 2024 | 2.200 | 2.200 | 2.030 | 2.100 | 14,500 | +0.23(+12.30%) |
May 17, 2024 | 1.870 | 0 | -0.09(-4.59%) | |||
May 16, 2024 | 2.320 | 2.320 | 1.800 | 1.960 | 70,301 | -0.34(-14.78%) |
May 15, 2024 | 2.840 | 2.840 | 2.220 | 2.300 | 35,353 | -0.56(-19.58%) |
May 14, 2024 | 2.970 | 2.980 | 2.860 | 2.860 | 1,161 | -0.13(-4.35%) |
May 13, 2024 | 3.060 | 3.060 | 2.990 | 2.990 | 700 | -0.05(-1.64%) |
May 10, 2024 | 3.190 | 3.200 | 3.020 | 3.040 | 3,000 | -0.05(-1.62%) |
May 09, 2024 | 3.240 | 3.270 | 3.080 | 3.090 | 1,003 | +0.01(+0.32%) |
May 08, 2024 | 3.180 | 3.200 | 3.080 | 3.080 | 615 | +0.01(+0.33%) |
May 07, 2024 | 3.100 | 3.100 | 3.070 | 3.070 | 201 | +0.03(+0.99%) |
May 03, 2024 | 3.040 | 29 | -0.01(-0.33%) | |||
May 02, 2024 | 2.980 | 3.050 | 2.980 | 3.050 | 1,000 | +0.16(+5.54%) |
May 01, 2024 | 2.860 | 2.890 | 2.860 | 2.890 | 2,003 | -0.07(-2.36%) |
Apr 30, 2024 | 2.940 | 2.960 | 2.940 | 2.960 | 800 | +0.01(+0.34%) |
Apr 29, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 260 | +0.02(+0.68%) |
Apr 26, 2024 | 3.010 | 3.010 | 2.910 | 2.930 | 1,900 | -0.08(-2.66%) |
Apr 25, 2024 | 2.940 | 3.030 | 2.940 | 3.010 | 2,178 | +0.01(+0.33%) |
Apr 24, 2024 | 3.120 | 3.120 | 3.000 | 3.000 | 2,502 | -0.15(-4.76%) |
Apr 23, 2024 | 3.120 | 3.190 | 3.080 | 3.150 | 6,800 | +0.21(+7.14%) |
Apr 22, 2024 | 2.830 | 2.940 | 2.800 | 2.940 | 1,101 | +0.08(+2.80%) |
Apr 19, 2024 | 3.030 | 3.080 | 2.860 | 2.860 | 5,551 | -0.09(-3.05%) |
Apr 18, 2024 | 3.000 | 3.000 | 2.950 | 2.950 | 802 | -0.02(-0.67%) |
Apr 17, 2024 | 3.130 | 3.130 | 2.900 | 2.970 | 15,161 | -0.16(-5.11%) |
Apr 16, 2024 | 3.240 | 3.240 | 2.860 | 3.130 | 6,837 | -0.11(-3.40%) |
Apr 15, 2024 | 3.410 | 3.410 | 3.230 | 3.240 | 6,802 | -0.16(-4.71%) |
Apr 12, 2024 | 3.690 | 3.690 | 3.400 | 3.400 | 6,721 | -0.31(-8.36%) |
Apr 11, 2024 | 3.710 | 3.760 | 3.710 | 3.710 | 10,706 | +0.01(+0.27%) |
Apr 10, 2024 | 3.900 | 3.900 | 3.700 | 3.700 | 3,100 | -0.18(-4.64%) |
Apr 09, 2024 | 3.880 | 3.930 | 3.840 | 3.880 | 2,000 | -0.07(-1.77%) |
Apr 08, 2024 | 3.650 | 3.990 | 3.650 | 3.950 | 6,001 | +0.26(+7.05%) |
Apr 05, 2024 | 3.820 | 3.830 | 3.690 | 3.690 | 8,767 | -0.13(-3.40%) |
Apr 04, 2024 | 4.010 | 4.080 | 3.740 | 3.820 | 22,902 | -0.08(-2.05%) |
Apr 03, 2024 | 3.940 | 4.030 | 3.900 | 3.900 | 13,802 | +0.16(+4.28%) |
Apr 02, 2024 | 3.850 | 3.850 | 3.740 | 3.740 | 2,600 | -0.11(-2.86%) |
Apr 01, 2024 | 3.980 | 3.980 | 3.740 | 3.850 | 7,152 | -0.03(-0.77%) |
Mar 28, 2024 | 3.880 | 0 | +0.25(+6.89%) | |||
Mar 27, 2024 | 3.440 | 3.630 | 3.370 | 3.630 | 21,700 | +0.15(+4.31%) |
Mar 26, 2024 | 3.740 | 3.740 | 3.310 | 3.480 | 15,268 | -0.41(-10.54%) |
Mar 25, 2024 | 3.500 | 3.940 | 3.500 | 3.890 | 32,565 | +0.47(+13.74%) |
Mar 22, 2024 | 3.130 | 3.450 | 3.010 | 3.420 | 36,100 | +0.40(+13.25%) |
Mar 21, 2024 | 3.250 | 3.250 | 3.000 | 3.020 | 22,760 | +0.00(+0.00%) |
Mar 20, 2024 | 3.690 | 3.690 | 3.000 | 3.020 | 35,319 | -0.63(-17.26%) |
Mar 19, 2024 | 3.780 | 3.840 | 3.650 | 3.650 | 11,177 | -0.26(-6.65%) |
Mar 18, 2024 | 4.010 | 4.010 | 3.650 | 3.910 | 17,560 | -0.09(-2.25%) |
Mar 15, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 14,291 | -0.04(-0.99%) |
Mar 14, 2024 | 3.840 | 4.060 | 3.780 | 4.040 | 10,700 | +0.05(+1.25%) |
Mar 13, 2024 | 3.990 | 4.100 | 3.920 | 3.990 | 12,508 | -0.06(-1.48%) |
Mar 12, 2024 | 4.010 | 4.050 | 3.950 | 4.050 | 3,353 | +0.01(+0.25%) |
Mar 11, 2024 | 4.050 | 4.060 | 3.910 | 4.040 | 19,403 | +0.05(+1.25%) |
Mar 08, 2024 | 3.930 | 4.100 | 3.830 | 3.990 | 20,750 | +0.09(+2.31%) |
Mar 07, 2024 | 4.260 | 4.270 | 3.820 | 3.900 | 17,250 | -0.34(-8.02%) |
Mar 06, 2024 | 4.590 | 4.590 | 4.170 | 4.240 | 1,473 | -0.33(-7.22%) |
Mar 05, 2024 | 4.500 | 4.570 | 4.500 | 4.570 | 606 | -0.11(-2.35%) |
Mar 04, 2024 | 4.600 | 4.750 | 4.550 | 4.680 | 913 | -0.07(-1.47%) |