Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.960 | 2.980 | 2.870 | 2.880 | 487,694 | -0.08(-2.56%) |
May 21, 2024 | 2.918 | 2.960 | 2.918 | 2.956 | 281,904 | +0.02(+0.63%) |
May 20, 2024 | 2.918 | 2.993 | 2.918 | 2.937 | 336,458 | +0.02(+0.64%) |
May 17, 2024 | 2.937 | 2.984 | 2.900 | 2.918 | 326,227 | -0.03(-0.95%) |
May 16, 2024 | 2.974 | 3.021 | 2.937 | 2.946 | 284,944 | -0.06(-1.86%) |
May 15, 2024 | 2.965 | 3.021 | 2.928 | 3.002 | 454,503 | +0.07(+2.22%) |
May 14, 2024 | 2.881 | 2.965 | 2.862 | 2.937 | 395,353 | +0.06(+1.94%) |
May 13, 2024 | 2.881 | 2.918 | 2.853 | 2.881 | 618,188 | +0.00(+0.00%) |
May 10, 2024 | 2.881 | 2.914 | 2.853 | 2.881 | 768,446 | +0.00(+0.00%) |
May 09, 2024 | 2.834 | 2.909 | 2.834 | 2.881 | 1,070,370 | +0.04(+1.31%) |
May 08, 2024 | 2.788 | 2.844 | 2.769 | 2.844 | 261,931 | +0.08(+3.04%) |
May 07, 2024 | 2.769 | 2.797 | 2.751 | 2.760 | 309,415 | +0.01(+0.34%) |
May 06, 2024 | 2.723 | 2.797 | 2.723 | 2.751 | 329,802 | +0.03(+1.03%) |
May 03, 2024 | 2.760 | 2.769 | 2.713 | 2.723 | 480,638 | -0.02(-0.68%) |
May 02, 2024 | 2.788 | 2.806 | 2.732 | 2.741 | 229,658 | -0.03(-1.01%) |
May 01, 2024 | 2.760 | 2.797 | 2.732 | 2.769 | 159,265 | +0.02(+0.68%) |
Apr 30, 2024 | 2.797 | 2.853 | 2.751 | 2.751 | 380,204 | -0.12(-4.22%) |
Apr 29, 2024 | 2.769 | 2.888 | 2.769 | 2.872 | 894,992 | +0.10(+3.70%) |
Apr 26, 2024 | 2.816 | 2.816 | 2.760 | 2.769 | 277,815 | -0.04(-1.33%) |
Apr 25, 2024 | 2.769 | 2.811 | 2.769 | 2.806 | 223,832 | +0.00(+0.00%) |
Apr 24, 2024 | 2.825 | 2.825 | 2.779 | 2.806 | 355,959 | -0.01(-0.33%) |
Apr 23, 2024 | 2.825 | 2.853 | 2.806 | 2.816 | 250,297 | -0.01(-0.33%) |
Apr 22, 2024 | 2.723 | 2.825 | 2.723 | 2.825 | 451,515 | +0.10(+3.77%) |
Apr 19, 2024 | 2.723 | 2.760 | 2.709 | 2.723 | 185,503 | +0.00(+0.00%) |
Apr 18, 2024 | 2.723 | 2.788 | 2.676 | 2.723 | 182,130 | +0.02(+0.69%) |
Apr 17, 2024 | 2.639 | 2.732 | 2.639 | 2.704 | 322,097 | +0.07(+2.84%) |
Apr 16, 2024 | 2.695 | 2.732 | 2.629 | 2.629 | 332,814 | -0.08(-3.09%) |
Apr 15, 2024 | 2.760 | 2.811 | 2.704 | 2.713 | 291,455 | -0.04(-1.36%) |
Apr 12, 2024 | 2.825 | 2.872 | 2.751 | 2.751 | 510,399 | -0.10(-3.60%) |
Apr 11, 2024 | 2.834 | 2.890 | 2.816 | 2.853 | 191,121 | +0.02(+0.66%) |
Apr 10, 2024 | 2.909 | 2.928 | 2.834 | 2.834 | 305,890 | -0.10(-3.49%) |
Apr 09, 2024 | 2.900 | 2.956 | 2.900 | 2.937 | 338,657 | +0.05(+1.61%) |
Apr 08, 2024 | 2.890 | 2.960 | 2.872 | 2.890 | 453,634 | +0.01(+0.32%) |
Apr 05, 2024 | 2.900 | 2.918 | 2.872 | 2.881 | 176,931 | +0.01(+0.32%) |
Apr 04, 2024 | 2.853 | 2.918 | 2.844 | 2.872 | 362,301 | +0.07(+2.33%) |
Apr 03, 2024 | 2.806 | 2.853 | 2.797 | 2.806 | 336,776 | +0.00(+0.00%) |
Apr 02, 2024 | 2.769 | 2.816 | 2.769 | 2.806 | 404,190 | +0.04(+1.35%) |
Apr 01, 2024 | 2.844 | 2.844 | 2.760 | 2.769 | 471,087 | -0.07(-2.62%) |
Mar 28, 2024 | 2.806 | 2.853 | 2.830 | 2.844 | 523,566 | +0.04(+1.33%) |
Mar 27, 2024 | 2.741 | 2.806 | 2.727 | 2.806 | 494,801 | +0.07(+2.38%) |
Mar 26, 2024 | 2.769 | 2.769 | 2.713 | 2.741 | 363,406 | +0.00(+0.00%) |
Mar 25, 2024 | 2.732 | 2.783 | 2.727 | 2.741 | 455,638 | +0.01(+0.34%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.695 | 2.732 | 569,864 | -0.04(-1.35%) |
Mar 21, 2024 | 2.741 | 2.769 | 2.723 | 2.769 | 390,905 | +0.03(+1.02%) |
Mar 20, 2024 | 2.695 | 2.751 | 2.657 | 2.741 | 421,715 | +0.05(+1.73%) |
Mar 19, 2024 | 2.751 | 2.751 | 2.685 | 2.695 | 386,721 | -0.07(-2.36%) |
Mar 18, 2024 | 2.872 | 2.881 | 2.751 | 2.760 | 548,741 | -0.15(-5.13%) |
Mar 15, 2024 | 2.788 | 2.937 | 2.779 | 2.909 | 2,403,125 | +0.13(+4.70%) |
Mar 14, 2024 | 2.769 | 2.816 | 2.769 | 2.779 | 643,286 | +0.01(+0.34%) |
Mar 13, 2024 | 2.825 | 2.825 | 2.760 | 2.769 | 312,714 | -0.04(-1.33%) |
Mar 12, 2024 | 2.732 | 2.816 | 2.732 | 2.806 | 411,989 | +0.07(+2.73%) |
Mar 11, 2024 | 2.751 | 2.806 | 2.713 | 2.732 | 561,262 | +0.01(+0.34%) |
Mar 08, 2024 | 2.685 | 2.746 | 2.685 | 2.723 | 385,780 | +0.06(+2.10%) |
Mar 07, 2024 | 2.695 | 2.718 | 2.667 | 2.667 | 493,637 | -0.03(-1.04%) |
Mar 06, 2024 | 2.685 | 2.703 | 2.662 | 2.695 | 579,954 | +0.06(+2.12%) |
Mar 05, 2024 | 2.685 | 2.713 | 2.629 | 2.639 | 463,653 | -0.06(-2.08%) |
Mar 04, 2024 | 2.704 | 2.747 | 2.676 | 2.695 | 642,042 | +0.00(+0.00%) |