Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.700 | 2.745 | 2.620 | 2.630 | 371,695 | -0.06(-2.23%) |
May 23, 2024 | 2.820 | 2.820 | 2.620 | 2.690 | 315,224 | -0.13(-4.61%) |
May 22, 2024 | 2.750 | 2.820 | 2.710 | 2.820 | 415,062 | +0.05(+1.81%) |
May 21, 2024 | 2.760 | 2.845 | 2.740 | 2.770 | 402,966 | +0.00(+0.00%) |
May 20, 2024 | 2.750 | 2.825 | 2.710 | 2.770 | 385,433 | +0.03(+1.09%) |
May 17, 2024 | 2.860 | 2.860 | 2.690 | 2.740 | 483,387 | -0.11(-3.86%) |
May 16, 2024 | 2.950 | 3.000 | 2.820 | 2.850 | 554,237 | -0.12(-4.04%) |
May 15, 2024 | 2.900 | 2.980 | 2.810 | 2.970 | 579,261 | +0.12(+4.39%) |
May 14, 2024 | 2.890 | 3.050 | 2.830 | 2.845 | 1,510,615 | -0.11(-3.89%) |
May 13, 2024 | 2.970 | 3.040 | 2.850 | 2.960 | 2,976,661 | -0.07(-2.31%) |
May 10, 2024 | 2.510 | 3.140 | 2.495 | 3.030 | 3,555,863 | +0.75(+32.89%) |
May 09, 2024 | 2.330 | 2.350 | 2.210 | 2.280 | 1,785,019 | -0.03(-1.30%) |
May 08, 2024 | 2.380 | 2.495 | 2.275 | 2.310 | 1,613,742 | -0.13(-5.33%) |
May 07, 2024 | 2.420 | 2.530 | 2.390 | 2.440 | 3,404,459 | +0.05(+2.09%) |
May 06, 2024 | 2.520 | 2.520 | 2.380 | 2.390 | 1,237,086 | -0.10(-4.02%) |
May 03, 2024 | 2.480 | 2.640 | 2.455 | 2.490 | 895,051 | +0.00(+0.00%) |
May 02, 2024 | 2.680 | 2.920 | 2.420 | 2.490 | 3,005,454 | -0.02(-0.80%) |
May 01, 2024 | 2.380 | 2.570 | 2.355 | 2.510 | 462,786 | +0.16(+6.81%) |
Apr 30, 2024 | 2.410 | 2.438 | 2.350 | 2.350 | 263,990 | -0.10(-4.28%) |
Apr 29, 2024 | 2.350 | 2.485 | 2.321 | 2.455 | 1,037,126 | +0.10(+4.47%) |
Apr 26, 2024 | 2.290 | 2.390 | 2.260 | 2.350 | 903,642 | +0.06(+2.84%) |
Apr 25, 2024 | 2.950 | 2.950 | 2.165 | 2.285 | 2,555,478 | -0.69(-23.32%) |
Apr 24, 2024 | 2.950 | 3.040 | 2.930 | 2.980 | 2,973,400 | +0.00(+0.00%) |
Apr 23, 2024 | 2.980 | 3.065 | 2.940 | 2.980 | 631,153 | +0.01(+0.34%) |
Apr 22, 2024 | 2.940 | 3.040 | 2.900 | 2.970 | 1,737,377 | +0.07(+2.41%) |
Apr 19, 2024 | 2.820 | 2.910 | 2.810 | 2.900 | 421,209 | +0.04(+1.40%) |
Apr 18, 2024 | 2.810 | 2.880 | 2.770 | 2.860 | 787,668 | +0.07(+2.51%) |
Apr 17, 2024 | 2.880 | 2.920 | 2.770 | 2.790 | 796,312 | -0.07(-2.45%) |
Apr 16, 2024 | 2.760 | 2.900 | 2.750 | 2.860 | 950,631 | +0.10(+3.62%) |
Apr 15, 2024 | 2.910 | 2.915 | 2.760 | 2.760 | 722,323 | -0.12(-4.17%) |
Apr 12, 2024 | 2.970 | 3.020 | 2.790 | 2.880 | 404,580 | -0.12(-4.00%) |
Apr 11, 2024 | 2.950 | 3.030 | 2.935 | 3.000 | 312,228 | +0.05(+1.69%) |
Apr 10, 2024 | 2.770 | 2.970 | 2.750 | 2.950 | 1,073,411 | +0.03(+1.03%) |
Apr 09, 2024 | 2.980 | 3.065 | 2.890 | 2.920 | 887,281 | -0.05(-1.68%) |
Apr 08, 2024 | 2.850 | 3.030 | 2.850 | 2.970 | 2,369,643 | +0.14(+4.95%) |
Apr 05, 2024 | 2.780 | 2.900 | 2.740 | 2.830 | 5,333,944 | +0.03(+1.07%) |
Apr 04, 2024 | 2.810 | 2.915 | 2.710 | 2.800 | 709,159 | +0.03(+1.08%) |
Apr 03, 2024 | 2.590 | 2.790 | 2.560 | 2.770 | 894,152 | +0.16(+6.13%) |
Apr 02, 2024 | 2.840 | 2.840 | 2.540 | 2.610 | 749,759 | -0.19(-6.79%) |
Apr 01, 2024 | 2.860 | 2.901 | 2.720 | 2.800 | 253,844 | -0.04(-1.41%) |
Mar 28, 2024 | 2.740 | 2.865 | 2.720 | 2.840 | 253,053 | +0.08(+2.90%) |
Mar 27, 2024 | 2.660 | 2.780 | 2.600 | 2.760 | 406,971 | +0.14(+5.34%) |
Mar 26, 2024 | 2.660 | 2.685 | 2.610 | 2.620 | 381,000 | +0.00(+0.00%) |
Mar 25, 2024 | 2.630 | 2.685 | 2.585 | 2.620 | 377,948 | +0.01(+0.38%) |
Mar 22, 2024 | 2.680 | 2.700 | 2.550 | 2.610 | 603,241 | -0.05(-1.88%) |
Mar 21, 2024 | 2.810 | 2.850 | 2.640 | 2.660 | 411,829 | -0.14(-5.00%) |
Mar 20, 2024 | 2.660 | 2.870 | 2.655 | 2.800 | 629,707 | +0.05(+1.82%) |
Mar 19, 2024 | 2.790 | 2.810 | 2.715 | 2.750 | 877,486 | +0.00(+0.00%) |
Mar 18, 2024 | 2.870 | 2.975 | 2.730 | 2.750 | 830,055 | -0.10(-3.51%) |
Mar 15, 2024 | 2.820 | 2.890 | 2.770 | 2.850 | 1,190,637 | +0.01(+0.35%) |
Mar 14, 2024 | 3.000 | 3.040 | 2.820 | 2.840 | 1,365,371 | -0.16(-5.33%) |
Mar 13, 2024 | 2.930 | 3.045 | 2.910 | 3.000 | 766,784 | +0.06(+2.04%) |
Mar 12, 2024 | 3.040 | 3.040 | 2.850 | 2.940 | 357,443 | -0.04(-1.34%) |
Mar 11, 2024 | 3.110 | 3.120 | 2.935 | 2.980 | 457,506 | -0.13(-4.18%) |
Mar 08, 2024 | 3.200 | 3.285 | 3.060 | 3.110 | 413,990 | -0.02(-0.64%) |
Mar 07, 2024 | 2.900 | 3.165 | 2.870 | 3.130 | 1,178,154 | +0.28(+9.82%) |
Mar 06, 2024 | 2.840 | 2.930 | 2.700 | 2.850 | 851,447 | +0.07(+2.52%) |
Mar 05, 2024 | 2.840 | 2.880 | 2.750 | 2.780 | 797,935 | -0.10(-3.47%) |
Mar 04, 2024 | 2.940 | 3.010 | 2.650 | 2.880 | 1,384,343 | -0.04(-1.37%) |