Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.960 | 3.080 | 2.948 | 3.080 | 3,212 | +0.28(+10.00%) |
May 21, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 502 | -0.17(-5.85%) |
May 20, 2024 | 2.970 | 2.999 | 2.740 | 2.974 | 5,679 | -0.01(-0.50%) |
May 17, 2024 | 2.560 | 2.999 | 2.560 | 2.989 | 7,493 | +0.44(+17.21%) |
May 16, 2024 | 2.500 | 2.840 | 2.500 | 2.550 | 11,183 | -0.03(-1.16%) |
May 15, 2024 | 2.395 | 2.580 | 2.395 | 2.580 | 2,114 | -0.08(-3.00%) |
May 14, 2024 | 2.520 | 2.720 | 2.470 | 2.660 | 8,609 | -0.00(-0.00%) |
May 13, 2024 | 2.580 | 2.660 | 2.266 | 2.660 | 3,896 | +0.16(+6.40%) |
May 10, 2024 | 2.800 | 2.800 | 2.270 | 2.500 | 28,267 | -0.25(-8.93%) |
May 09, 2024 | 2.660 | 2.745 | 2.650 | 2.745 | 3,919 | -0.01(-0.54%) |
May 08, 2024 | 2.530 | 2.780 | 2.530 | 2.760 | 9,568 | +0.16(+6.15%) |
May 07, 2024 | 2.480 | 2.630 | 2.450 | 2.600 | 8,252 | +0.13(+5.17%) |
May 06, 2024 | 2.490 | 2.560 | 2.400 | 2.472 | 5,981 | +0.13(+5.65%) |
May 03, 2024 | 2.390 | 2.454 | 2.334 | 2.340 | 5,528 | -0.03(-1.26%) |
May 02, 2024 | 2.240 | 2.370 | 2.240 | 2.370 | 7,344 | +0.07(+3.26%) |
May 01, 2024 | 2.225 | 2.295 | 2.210 | 2.295 | 2,250 | -0.04(-1.50%) |
Apr 30, 2024 | 2.390 | 2.390 | 2.280 | 2.330 | 7,957 | -0.07(-2.92%) |
Apr 29, 2024 | 1.950 | 2.400 | 1.950 | 2.400 | 57,677 | -0.43(-15.31%) |
Apr 26, 2024 | 2.830 | 2.910 | 2.830 | 2.834 | 4,600 | +0.00(+0.14%) |
Apr 25, 2024 | 2.860 | 2.860 | 2.830 | 2.830 | 2,331 | -0.03(-1.05%) |
Apr 24, 2024 | 2.840 | 2.930 | 2.840 | 2.860 | 4,555 | -0.07(-2.38%) |
Apr 23, 2024 | 2.880 | 3.000 | 2.883 | 2.930 | 3,020 | -0.07(-2.33%) |
Apr 22, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 689 | +0.14(+4.89%) |
Apr 19, 2024 | 2.830 | 2.860 | 2.830 | 2.860 | 3,135 | +0.03(+1.06%) |
Apr 18, 2024 | 2.810 | 2.900 | 2.810 | 2.830 | 5,688 | -0.13(-4.39%) |
Apr 17, 2024 | 3.120 | 3.120 | 2.810 | 2.960 | 17,772 | +0.01(+0.34%) |
Apr 16, 2024 | 2.820 | 3.290 | 2.820 | 2.950 | 40,376 | +0.05(+1.72%) |
Apr 15, 2024 | 2.990 | 2.990 | 2.870 | 2.900 | 9,875 | -0.10(-3.33%) |
Apr 12, 2024 | 3.030 | 3.080 | 2.910 | 3.000 | 10,070 | -0.07(-2.28%) |
Apr 11, 2024 | 3.180 | 3.200 | 3.070 | 3.070 | 7,029 | -0.11(-3.46%) |
Apr 10, 2024 | 3.150 | 3.390 | 3.150 | 3.180 | 33,802 | +0.08(+2.44%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.010 | 3.104 | 2,338 | +0.10(+3.48%) |
Apr 08, 2024 | 3.150 | 3.150 | 3.000 | 3.000 | 3,517 | -0.02(-0.66%) |
Apr 05, 2024 | 3.040 | 3.170 | 3.000 | 3.020 | 3,259 | -0.09(-2.89%) |
Apr 04, 2024 | 3.150 | 3.272 | 3.040 | 3.110 | 9,667 | +0.07(+2.30%) |
Apr 03, 2024 | 3.100 | 3.146 | 3.010 | 3.040 | 9,440 | -0.06(-1.94%) |
Apr 02, 2024 | 3.140 | 3.270 | 3.100 | 3.100 | 4,489 | -0.14(-4.32%) |
Apr 01, 2024 | 3.060 | 3.240 | 3.060 | 3.240 | 11,630 | +0.09(+2.86%) |
Mar 28, 2024 | 3.260 | 3.390 | 3.020 | 3.150 | 7,848 | -0.16(-4.83%) |
Mar 27, 2024 | 3.410 | 3.410 | 3.260 | 3.310 | 8,141 | -0.11(-3.22%) |
Mar 26, 2024 | 3.410 | 3.582 | 3.306 | 3.420 | 30,224 | -0.14(-3.93%) |
Mar 25, 2024 | 3.170 | 3.590 | 3.170 | 3.560 | 70,378 | +0.39(+12.30%) |
Mar 22, 2024 | 3.160 | 3.350 | 3.150 | 3.170 | 35,321 | -0.03(-0.94%) |
Mar 21, 2024 | 3.070 | 3.410 | 3.030 | 3.200 | 75,777 | +0.15(+4.92%) |
Mar 20, 2024 | 2.830 | 3.090 | 2.830 | 3.050 | 43,853 | +0.13(+4.45%) |
Mar 19, 2024 | 2.990 | 2.990 | 2.895 | 2.920 | 18,106 | +0.01(+0.34%) |
Mar 18, 2024 | 2.850 | 3.010 | 2.850 | 2.910 | 15,153 | +0.00(+0.00%) |
Mar 15, 2024 | 2.880 | 2.989 | 2.850 | 2.910 | 21,098 | -0.06(-1.87%) |
Mar 14, 2024 | 2.940 | 3.150 | 2.870 | 2.965 | 66,002 | +0.02(+0.52%) |
Mar 13, 2024 | 2.810 | 3.050 | 2.810 | 2.950 | 22,390 | +0.08(+2.87%) |
Mar 12, 2024 | 2.940 | 3.140 | 2.841 | 2.868 | 77,213 | -0.03(-1.11%) |
Mar 11, 2024 | 2.960 | 3.180 | 2.780 | 2.900 | 31,831 | +0.04(+1.40%) |
Mar 08, 2024 | 2.850 | 3.187 | 2.770 | 2.860 | 158,048 | -0.02(-0.69%) |
Mar 07, 2024 | 2.860 | 2.985 | 2.710 | 2.880 | 148,957 | +0.03(+1.05%) |
Mar 06, 2024 | 2.820 | 3.000 | 2.820 | 2.850 | 119,803 | -0.23(-7.40%) |
Mar 05, 2024 | 2.820 | 3.194 | 2.390 | 3.078 | 2,625,144 | +0.43(+16.15%) |
Mar 04, 2024 | 2.870 | 2.870 | 2.560 | 2.650 | 53,381 | -0.26(-8.93%) |