Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.110 | 3.360 | 3.110 | 3.330 | 202,977 | +0.21(+6.73%) |
May 23, 2024 | 3.260 | 3.270 | 3.120 | 3.120 | 189,353 | -0.10(-3.11%) |
May 22, 2024 | 3.240 | 3.298 | 3.180 | 3.220 | 188,227 | -0.06(-1.83%) |
May 21, 2024 | 3.170 | 3.559 | 3.111 | 3.280 | 454,859 | +0.05(+1.55%) |
May 20, 2024 | 2.920 | 3.280 | 2.920 | 3.230 | 401,057 | +0.32(+11.00%) |
May 17, 2024 | 2.860 | 2.990 | 2.850 | 2.910 | 90,403 | +0.07(+2.46%) |
May 16, 2024 | 2.920 | 2.950 | 2.820 | 2.840 | 187,576 | -0.04(-1.39%) |
May 15, 2024 | 2.990 | 2.990 | 2.860 | 2.880 | 173,803 | -0.08(-2.70%) |
May 14, 2024 | 3.030 | 3.080 | 2.960 | 2.960 | 163,111 | -0.10(-3.27%) |
May 13, 2024 | 3.020 | 3.080 | 2.970 | 3.060 | 344,691 | +0.05(+1.66%) |
May 10, 2024 | 3.180 | 3.180 | 3.010 | 3.010 | 229,403 | -0.09(-2.90%) |
May 09, 2024 | 3.020 | 3.160 | 2.960 | 3.100 | 396,234 | +0.08(+2.65%) |
May 08, 2024 | 3.000 | 3.160 | 2.840 | 3.020 | 543,865 | +0.32(+11.85%) |
May 07, 2024 | 2.700 | 2.900 | 2.665 | 2.700 | 224,023 | +0.02(+0.75%) |
May 06, 2024 | 2.750 | 2.780 | 2.630 | 2.680 | 169,955 | -0.08(-2.90%) |
May 03, 2024 | 2.850 | 2.870 | 2.730 | 2.760 | 48,897 | -0.02(-0.72%) |
May 02, 2024 | 2.740 | 2.790 | 2.700 | 2.780 | 75,353 | +0.07(+2.58%) |
May 01, 2024 | 2.660 | 2.750 | 2.611 | 2.710 | 64,824 | +0.04(+1.50%) |
Apr 30, 2024 | 2.690 | 2.720 | 2.605 | 2.670 | 137,119 | -0.06(-2.20%) |
Apr 29, 2024 | 2.700 | 2.810 | 2.660 | 2.730 | 176,459 | +0.07(+2.63%) |
Apr 26, 2024 | 2.660 | 2.750 | 2.560 | 2.660 | 212,918 | +0.02(+0.76%) |
Apr 25, 2024 | 2.820 | 2.845 | 2.600 | 2.640 | 290,900 | -0.23(-8.01%) |
Apr 24, 2024 | 3.020 | 3.040 | 2.855 | 2.870 | 107,813 | -0.17(-5.59%) |
Apr 23, 2024 | 2.990 | 3.159 | 2.980 | 3.040 | 160,255 | +0.06(+2.01%) |
Apr 22, 2024 | 3.070 | 3.070 | 2.890 | 2.980 | 161,162 | -0.01(-0.33%) |
Apr 19, 2024 | 2.820 | 3.050 | 2.810 | 2.990 | 245,150 | +0.11(+3.82%) |
Apr 18, 2024 | 2.800 | 2.940 | 2.790 | 2.880 | 232,570 | +0.08(+2.86%) |
Apr 17, 2024 | 2.819 | 2.867 | 2.752 | 2.800 | 221,466 | -0.01(-0.34%) |
Apr 16, 2024 | 2.905 | 2.905 | 2.714 | 2.810 | 289,792 | -0.11(-3.62%) |
Apr 15, 2024 | 3.126 | 3.146 | 2.877 | 2.915 | 324,396 | -0.15(-5.00%) |
Apr 12, 2024 | 3.088 | 3.145 | 3.011 | 3.068 | 249,058 | -0.09(-2.74%) |
Apr 11, 2024 | 3.145 | 3.289 | 3.068 | 3.155 | 608,851 | +0.10(+3.13%) |
Apr 10, 2024 | 3.030 | 3.116 | 2.858 | 3.059 | 473,422 | -0.02(-0.62%) |
Apr 09, 2024 | 2.666 | 3.279 | 2.666 | 3.078 | 2,987,580 | +0.62(+25.39%) |
Apr 08, 2024 | 2.340 | 2.532 | 2.301 | 2.455 | 236,945 | +0.14(+6.22%) |
Apr 05, 2024 | 2.321 | 2.349 | 2.292 | 2.311 | 151,722 | +0.00(+0.00%) |
Apr 04, 2024 | 2.407 | 2.407 | 2.277 | 2.311 | 210,292 | -0.08(-3.21%) |
Apr 03, 2024 | 2.378 | 2.416 | 2.349 | 2.388 | 120,503 | -0.01(-0.40%) |
Apr 02, 2024 | 2.378 | 2.416 | 2.349 | 2.397 | 136,506 | +0.00(+0.00%) |
Apr 01, 2024 | 2.397 | 2.416 | 2.359 | 2.397 | 159,565 | +0.00(+0.00%) |
Mar 28, 2024 | 2.378 | 2.436 | 2.359 | 2.397 | 144,679 | +0.01(+0.40%) |
Mar 27, 2024 | 2.330 | 2.388 | 2.330 | 2.388 | 115,740 | +0.06(+2.47%) |
Mar 26, 2024 | 2.301 | 2.359 | 2.253 | 2.330 | 220,880 | +0.05(+2.10%) |
Mar 25, 2024 | 2.474 | 2.498 | 2.273 | 2.282 | 471,082 | -0.19(-7.75%) |
Mar 22, 2024 | 2.397 | 2.522 | 2.397 | 2.474 | 192,630 | +0.08(+3.20%) |
Mar 21, 2024 | 2.455 | 2.455 | 2.349 | 2.397 | 189,825 | -0.02(-0.79%) |
Mar 20, 2024 | 2.282 | 2.416 | 2.273 | 2.416 | 277,709 | +0.10(+4.13%) |
Mar 19, 2024 | 2.282 | 2.377 | 2.263 | 2.321 | 253,740 | +0.01(+0.41%) |
Mar 18, 2024 | 2.397 | 2.426 | 2.301 | 2.311 | 345,479 | -0.11(-4.37%) |
Mar 15, 2024 | 2.426 | 2.474 | 2.378 | 2.416 | 260,722 | +0.00(+0.00%) |
Mar 14, 2024 | 2.541 | 2.580 | 2.392 | 2.416 | 253,220 | -0.12(-4.55%) |
Mar 13, 2024 | 2.445 | 2.666 | 2.440 | 2.532 | 332,753 | +0.09(+3.53%) |
Mar 12, 2024 | 2.474 | 2.551 | 2.397 | 2.445 | 325,365 | -0.01(-0.39%) |
Mar 11, 2024 | 2.838 | 2.838 | 2.436 | 2.455 | 1,120,265 | -0.33(-11.72%) |
Mar 08, 2024 | 2.829 | 2.973 | 2.647 | 2.781 | 1,796,784 | -0.85(-23.48%) |
Mar 07, 2024 | 3.500 | 3.673 | 3.395 | 3.634 | 740,037 | +0.16(+4.70%) |
Mar 06, 2024 | 3.289 | 3.481 | 3.244 | 3.471 | 391,536 | +0.24(+7.42%) |
Mar 05, 2024 | 3.289 | 3.299 | 3.213 | 3.232 | 157,918 | -0.07(-2.03%) |
Mar 04, 2024 | 3.327 | 3.462 | 3.289 | 3.299 | 242,893 | -0.03(-0.86%) |