Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.895 | 2.970 | 2.895 | 2.910 | 3,180 | -0.06(-2.02%) |
May 17, 2024 | 2.820 | 3.050 | 2.660 | 2.970 | 26,863 | +0.03(+1.02%) |
May 16, 2024 | 2.950 | 3.090 | 2.830 | 2.940 | 26,228 | -0.03(-1.01%) |
May 15, 2024 | 2.930 | 3.065 | 2.800 | 2.970 | 12,511 | +0.13(+4.58%) |
May 14, 2024 | 3.100 | 3.145 | 2.800 | 2.840 | 48,048 | -0.25(-8.09%) |
May 13, 2024 | 3.100 | 3.130 | 2.950 | 3.090 | 20,492 | +0.12(+4.04%) |
May 10, 2024 | 3.080 | 3.250 | 2.960 | 2.970 | 34,234 | -0.07(-2.30%) |
May 09, 2024 | 3.110 | 3.190 | 3.040 | 3.040 | 19,184 | +0.09(+3.05%) |
May 08, 2024 | 3.200 | 3.215 | 2.850 | 2.950 | 33,554 | -0.26(-8.10%) |
May 07, 2024 | 3.105 | 3.500 | 3.105 | 3.210 | 17,799 | +0.13(+4.22%) |
May 06, 2024 | 3.110 | 3.215 | 3.080 | 3.080 | 12,989 | +0.08(+2.67%) |
May 03, 2024 | 3.000 | 3.225 | 2.990 | 3.000 | 14,194 | +0.01(+0.33%) |
May 02, 2024 | 2.920 | 3.130 | 2.920 | 2.990 | 10,392 | +0.17(+6.03%) |
May 01, 2024 | 3.040 | 3.220 | 2.820 | 2.820 | 7,947 | -0.19(-6.31%) |
Apr 30, 2024 | 3.210 | 3.490 | 3.010 | 3.010 | 50,639 | -0.33(-9.88%) |
Apr 29, 2024 | 3.130 | 3.340 | 3.100 | 3.340 | 18,340 | +0.17(+5.36%) |
Apr 26, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 5,588 | +0.07(+2.26%) |
Apr 25, 2024 | 3.150 | 3.200 | 3.080 | 3.100 | 14,691 | -0.08(-2.52%) |
Apr 24, 2024 | 3.170 | 3.200 | 3.100 | 3.180 | 21,389 | +0.03(+0.95%) |
Apr 23, 2024 | 3.100 | 3.210 | 3.060 | 3.150 | 14,243 | +0.07(+2.27%) |
Apr 22, 2024 | 3.145 | 3.145 | 3.080 | 3.080 | 5,092 | -0.04(-1.28%) |
Apr 19, 2024 | 2.920 | 3.170 | 2.920 | 3.120 | 13,045 | +0.13(+4.35%) |
Apr 18, 2024 | 3.060 | 3.230 | 2.950 | 2.990 | 31,335 | +0.02(+0.67%) |
Apr 17, 2024 | 3.120 | 3.220 | 2.930 | 2.970 | 15,024 | -0.12(-3.88%) |
Apr 16, 2024 | 3.100 | 3.230 | 2.995 | 3.090 | 22,147 | -0.13(-4.04%) |
Apr 15, 2024 | 3.100 | 3.240 | 3.075 | 3.220 | 18,552 | +0.04(+1.26%) |
Apr 12, 2024 | 3.150 | 3.180 | 2.935 | 3.180 | 2,646 | -0.01(-0.31%) |
Apr 11, 2024 | 3.100 | 3.240 | 3.100 | 3.190 | 17,196 | +0.09(+2.90%) |
Apr 10, 2024 | 3.020 | 3.230 | 2.760 | 3.100 | 30,604 | -0.07(-2.21%) |
Apr 09, 2024 | 3.040 | 3.270 | 3.030 | 3.170 | 16,691 | -0.08(-2.46%) |
Apr 08, 2024 | 3.210 | 3.290 | 2.970 | 3.250 | 16,382 | -0.01(-0.31%) |
Apr 05, 2024 | 3.170 | 3.300 | 3.110 | 3.260 | 18,557 | -0.01(-0.31%) |
Apr 04, 2024 | 3.168 | 3.330 | 3.168 | 3.270 | 17,791 | -0.07(-2.10%) |
Apr 03, 2024 | 3.350 | 3.350 | 3.220 | 3.340 | 22,491 | -0.09(-2.62%) |
Apr 02, 2024 | 3.600 | 3.600 | 3.110 | 3.430 | 27,880 | -0.08(-2.28%) |
Apr 01, 2024 | 3.790 | 3.790 | 3.500 | 3.510 | 13,936 | -0.16(-4.36%) |
Mar 28, 2024 | 3.590 | 3.920 | 3.350 | 3.670 | 33,077 | +0.10(+2.80%) |
Mar 27, 2024 | 3.420 | 3.640 | 3.230 | 3.570 | 32,846 | +0.16(+4.69%) |
Mar 26, 2024 | 3.250 | 3.410 | 3.150 | 3.410 | 34,820 | +0.06(+1.79%) |
Mar 25, 2024 | 3.480 | 3.480 | 3.120 | 3.350 | 47,046 | +0.05(+1.52%) |
Mar 22, 2024 | 3.430 | 3.700 | 3.110 | 3.300 | 38,119 | -0.15(-4.35%) |
Mar 21, 2024 | 3.585 | 3.670 | 3.123 | 3.450 | 44,492 | -0.01(-0.43%) |
Mar 20, 2024 | 3.140 | 3.490 | 3.140 | 3.465 | 20,686 | +0.28(+8.96%) |
Mar 19, 2024 | 3.260 | 3.370 | 3.050 | 3.180 | 65,745 | +0.02(+0.63%) |
Mar 18, 2024 | 3.380 | 3.510 | 3.070 | 3.160 | 21,910 | -0.37(-10.48%) |
Mar 15, 2024 | 3.190 | 3.530 | 3.140 | 3.530 | 70,871 | +0.35(+11.01%) |
Mar 14, 2024 | 3.090 | 3.180 | 3.050 | 3.180 | 17,919 | +0.09(+2.91%) |
Mar 13, 2024 | 3.290 | 3.290 | 2.932 | 3.090 | 33,388 | -0.33(-9.65%) |
Mar 12, 2024 | 3.600 | 3.712 | 3.400 | 3.420 | 83,287 | -0.26(-7.07%) |
Mar 11, 2024 | 2.780 | 3.685 | 2.780 | 3.680 | 140,216 | +0.90(+32.37%) |
Mar 08, 2024 | 2.700 | 2.850 | 2.660 | 2.780 | 40,223 | +0.13(+4.91%) |
Mar 07, 2024 | 2.715 | 2.715 | 2.650 | 2.650 | 25,078 | -0.10(-3.64%) |
Mar 06, 2024 | 2.740 | 2.800 | 2.650 | 2.750 | 32,436 | -0.02(-0.72%) |
Mar 05, 2024 | 2.650 | 2.780 | 2.510 | 2.770 | 47,433 | +0.08(+2.97%) |
Mar 04, 2024 | 2.775 | 2.775 | 2.510 | 2.690 | 18,893 | +0.10(+3.86%) |