Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.720 | 2.790 | 2.610 | 2.680 | 8,210,186 | -0.06(-2.19%) |
May 17, 2024 | 2.800 | 2.800 | 2.700 | 2.740 | 6,660,312 | -0.03(-1.08%) |
May 16, 2024 | 2.920 | 2.980 | 2.760 | 2.770 | 9,632,827 | -0.15(-5.14%) |
May 15, 2024 | 3.180 | 3.225 | 2.910 | 2.920 | 5,374,191 | -0.22(-7.01%) |
May 14, 2024 | 3.050 | 3.200 | 3.020 | 3.140 | 8,665,235 | +0.12(+3.97%) |
May 13, 2024 | 3.140 | 3.400 | 3.020 | 3.020 | 8,177,882 | -0.20(-6.21%) |
May 10, 2024 | 3.630 | 3.679 | 3.120 | 3.220 | 8,025,525 | -0.39(-10.80%) |
May 09, 2024 | 3.140 | 3.655 | 3.070 | 3.610 | 9,727,349 | +0.25(+7.44%) |
May 08, 2024 | 3.290 | 3.400 | 3.170 | 3.360 | 9,383,567 | -0.03(-0.88%) |
May 07, 2024 | 3.310 | 3.530 | 3.240 | 3.390 | 7,632,418 | +0.06(+1.80%) |
May 06, 2024 | 3.340 | 3.385 | 3.160 | 3.330 | 10,782,290 | +0.04(+1.22%) |
May 03, 2024 | 2.990 | 3.410 | 2.960 | 3.290 | 14,778,382 | +0.36(+12.29%) |
May 02, 2024 | 2.900 | 2.960 | 2.763 | 2.930 | 4,778,627 | +0.06(+2.27%) |
May 01, 2024 | 2.780 | 2.980 | 2.680 | 2.865 | 5,486,149 | +0.09(+3.24%) |
Apr 30, 2024 | 3.000 | 3.000 | 2.720 | 2.775 | 7,837,766 | -0.27(-9.02%) |
Apr 29, 2024 | 3.090 | 3.150 | 3.000 | 3.050 | 5,041,229 | +0.03(+0.99%) |
Apr 26, 2024 | 2.840 | 3.020 | 2.800 | 3.020 | 3,072,693 | +0.20(+7.09%) |
Apr 25, 2024 | 2.760 | 2.830 | 2.735 | 2.820 | 6,332,460 | -0.02(-0.70%) |
Apr 24, 2024 | 2.860 | 2.910 | 2.780 | 2.840 | 4,739,497 | -0.01(-0.35%) |
Apr 23, 2024 | 2.750 | 2.900 | 2.740 | 2.850 | 3,077,262 | +0.10(+3.64%) |
Apr 22, 2024 | 2.800 | 2.830 | 2.730 | 2.750 | 4,609,708 | -0.05(-1.79%) |
Apr 19, 2024 | 2.780 | 2.860 | 2.750 | 2.800 | 5,849,093 | -0.01(-0.36%) |
Apr 18, 2024 | 3.040 | 3.055 | 2.750 | 2.810 | 10,753,694 | -0.23(-7.57%) |
Apr 17, 2024 | 3.040 | 3.100 | 2.970 | 3.040 | 10,898,840 | +0.04(+1.33%) |
Apr 16, 2024 | 2.910 | 3.020 | 2.870 | 3.000 | 6,687,150 | +0.00(+0.00%) |
Apr 15, 2024 | 3.060 | 3.120 | 2.980 | 3.000 | 5,704,866 | -0.07(-2.28%) |
Apr 12, 2024 | 3.130 | 3.190 | 3.010 | 3.070 | 6,599,774 | -0.10(-3.31%) |
Apr 11, 2024 | 3.050 | 3.190 | 3.050 | 3.175 | 3,893,590 | +0.12(+4.10%) |
Apr 10, 2024 | 3.060 | 3.170 | 2.920 | 3.050 | 10,998,462 | -0.20(-6.15%) |
Apr 09, 2024 | 3.220 | 3.290 | 3.180 | 3.250 | 13,809,172 | +0.05(+1.56%) |
Apr 08, 2024 | 3.030 | 3.210 | 3.000 | 3.200 | 6,363,233 | +0.20(+6.67%) |
Apr 05, 2024 | 3.000 | 3.060 | 2.950 | 3.000 | 6,822,264 | +0.00(+0.00%) |
Apr 04, 2024 | 3.080 | 3.145 | 2.900 | 3.000 | 12,562,102 | -0.02(-0.66%) |
Apr 03, 2024 | 2.810 | 3.060 | 2.790 | 3.020 | 15,313,134 | +0.16(+5.59%) |
Apr 02, 2024 | 2.880 | 2.930 | 2.790 | 2.860 | 7,001,264 | -0.05(-1.72%) |
Apr 01, 2024 | 2.900 | 2.935 | 2.835 | 2.910 | 8,893,343 | +0.09(+3.19%) |
Mar 28, 2024 | 2.700 | 2.910 | 2.790 | 2.820 | 8,240,343 | +0.17(+6.42%) |
Mar 27, 2024 | 2.530 | 2.670 | 2.480 | 2.650 | 7,051,973 | +0.14(+5.58%) |
Mar 26, 2024 | 2.400 | 2.590 | 2.355 | 2.510 | 14,638,019 | +0.12(+5.02%) |
Mar 25, 2024 | 2.350 | 2.415 | 2.325 | 2.390 | 3,373,040 | +0.05(+2.14%) |
Mar 22, 2024 | 2.400 | 2.409 | 2.320 | 2.340 | 4,371,881 | -0.05(-2.09%) |
Mar 21, 2024 | 2.460 | 2.560 | 2.300 | 2.390 | 13,218,925 | -0.05(-2.05%) |
Mar 20, 2024 | 2.330 | 2.500 | 2.290 | 2.440 | 5,374,062 | +0.13(+5.63%) |
Mar 19, 2024 | 2.400 | 2.410 | 2.270 | 2.310 | 8,557,665 | -0.13(-5.33%) |
Mar 18, 2024 | 2.290 | 2.488 | 2.215 | 2.440 | 9,357,819 | +0.20(+8.93%) |
Mar 15, 2024 | 2.220 | 2.280 | 2.180 | 2.240 | 13,418,947 | -0.01(-0.44%) |
Mar 14, 2024 | 2.240 | 2.340 | 2.140 | 2.250 | 7,658,449 | +0.03(+1.35%) |
Mar 13, 2024 | 2.150 | 2.330 | 2.130 | 2.220 | 6,678,750 | +0.04(+1.83%) |
Mar 12, 2024 | 2.180 | 2.220 | 2.140 | 2.180 | 6,013,413 | +0.01(+0.46%) |
Mar 11, 2024 | 2.200 | 2.225 | 2.120 | 2.170 | 5,825,203 | -0.03(-1.36%) |
Mar 08, 2024 | 2.300 | 2.395 | 2.200 | 2.200 | 7,041,394 | -0.08(-3.51%) |
Mar 07, 2024 | 2.320 | 2.330 | 2.260 | 2.280 | 5,063,178 | -0.01(-0.44%) |
Mar 06, 2024 | 2.310 | 2.355 | 2.250 | 2.290 | 7,350,064 | +0.00(+0.00%) |
Mar 05, 2024 | 2.410 | 2.410 | 2.270 | 2.290 | 6,390,481 | -0.15(-6.15%) |
Mar 04, 2024 | 2.520 | 2.575 | 2.430 | 2.440 | 7,241,203 | -0.12(-4.69%) |