Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.010 | 3.250 | 2.910 | 3.100 | 58,367 | +0.09(+2.99%) |
May 21, 2024 | 3.050 | 3.090 | 2.800 | 3.010 | 46,651 | -0.01(-0.33%) |
May 20, 2024 | 3.190 | 3.190 | 2.820 | 3.020 | 105,149 | -0.02(-0.66%) |
May 17, 2024 | 3.020 | 3.330 | 2.880 | 3.040 | 140,132 | +0.04(+1.33%) |
May 16, 2024 | 2.800 | 3.280 | 2.798 | 3.000 | 91,214 | +0.13(+4.53%) |
May 15, 2024 | 2.690 | 3.290 | 2.650 | 2.870 | 258,830 | +0.26(+9.96%) |
May 14, 2024 | 2.480 | 2.870 | 2.408 | 2.610 | 178,546 | +0.21(+8.75%) |
May 13, 2024 | 2.420 | 2.490 | 2.380 | 2.400 | 28,797 | -0.05(-2.04%) |
May 10, 2024 | 2.370 | 2.590 | 2.370 | 2.450 | 11,283 | -0.09(-3.54%) |
May 09, 2024 | 2.600 | 2.621 | 2.499 | 2.540 | 23,367 | -0.07(-2.68%) |
May 08, 2024 | 2.600 | 2.690 | 2.550 | 2.610 | 13,537 | +0.01(+0.38%) |
May 07, 2024 | 2.590 | 2.700 | 2.530 | 2.600 | 47,144 | +0.05(+1.96%) |
May 06, 2024 | 2.620 | 2.630 | 2.470 | 2.550 | 18,424 | +0.01(+0.39%) |
May 03, 2024 | 2.390 | 2.570 | 2.350 | 2.540 | 47,424 | +0.17(+7.17%) |
May 02, 2024 | 2.280 | 2.480 | 2.260 | 2.370 | 39,585 | +0.08(+3.49%) |
May 01, 2024 | 2.280 | 2.380 | 2.200 | 2.290 | 34,187 | -0.01(-0.43%) |
Apr 30, 2024 | 2.350 | 2.555 | 2.300 | 2.300 | 29,973 | -0.12(-4.96%) |
Apr 29, 2024 | 2.480 | 2.480 | 2.370 | 2.420 | 43,498 | -0.04(-1.63%) |
Apr 26, 2024 | 2.550 | 2.579 | 2.400 | 2.460 | 45,055 | -0.06(-2.38%) |
Apr 25, 2024 | 2.700 | 2.700 | 2.501 | 2.520 | 37,446 | -0.25(-9.19%) |
Apr 24, 2024 | 2.730 | 2.800 | 2.573 | 2.775 | 47,694 | -0.02(-0.89%) |
Apr 23, 2024 | 2.690 | 2.990 | 2.602 | 2.800 | 163,451 | +0.05(+1.82%) |
Apr 22, 2024 | 2.310 | 2.760 | 2.208 | 2.750 | 524,651 | +0.51(+22.77%) |
Apr 19, 2024 | 2.300 | 2.328 | 2.131 | 2.240 | 54,501 | -0.06(-2.61%) |
Apr 18, 2024 | 2.350 | 2.350 | 2.130 | 2.300 | 102,124 | -0.10(-4.17%) |
Apr 17, 2024 | 2.250 | 2.970 | 2.210 | 2.400 | 728,016 | +0.24(+11.11%) |
Apr 16, 2024 | 2.250 | 2.305 | 2.120 | 2.160 | 38,051 | -0.07(-3.14%) |
Apr 15, 2024 | 2.480 | 2.480 | 2.160 | 2.230 | 53,851 | -0.22(-8.98%) |
Apr 12, 2024 | 2.530 | 2.590 | 2.380 | 2.450 | 27,326 | +0.01(+0.41%) |
Apr 11, 2024 | 2.450 | 2.550 | 2.300 | 2.440 | 33,864 | -0.01(-0.41%) |
Apr 10, 2024 | 2.500 | 2.552 | 2.400 | 2.450 | 40,574 | -0.09(-3.54%) |
Apr 09, 2024 | 2.220 | 2.550 | 2.120 | 2.540 | 105,786 | +0.30(+13.39%) |
Apr 08, 2024 | 2.430 | 2.490 | 2.218 | 2.240 | 56,890 | -0.14(-5.88%) |
Apr 05, 2024 | 2.650 | 2.674 | 2.360 | 2.380 | 107,457 | -0.27(-10.19%) |
Apr 04, 2024 | 2.770 | 2.940 | 2.650 | 2.650 | 54,118 | -0.13(-4.68%) |
Apr 03, 2024 | 2.950 | 3.018 | 2.622 | 2.780 | 140,498 | -0.18(-6.08%) |
Apr 02, 2024 | 3.080 | 3.195 | 2.900 | 2.960 | 69,663 | -0.12(-3.90%) |
Apr 01, 2024 | 3.350 | 3.350 | 3.025 | 3.080 | 34,562 | -0.18(-5.52%) |
Mar 28, 2024 | 2.950 | 3.350 | 3.235 | 3.260 | 100,615 | +0.28(+9.40%) |
Mar 27, 2024 | 3.030 | 3.030 | 2.910 | 2.980 | 16,137 | +0.05(+1.71%) |
Mar 26, 2024 | 2.910 | 3.040 | 2.860 | 2.930 | 36,161 | +0.02(+0.69%) |
Mar 25, 2024 | 3.070 | 3.160 | 2.900 | 2.910 | 51,034 | -0.12(-3.96%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.960 | 3.030 | 54,648 | -0.12(-3.81%) |
Mar 21, 2024 | 3.170 | 3.190 | 3.075 | 3.150 | 26,424 | +0.04(+1.29%) |
Mar 20, 2024 | 3.050 | 3.221 | 2.900 | 3.110 | 42,985 | +0.07(+2.30%) |
Mar 19, 2024 | 3.000 | 3.080 | 3.000 | 3.040 | 35,683 | +0.02(+0.66%) |
Mar 18, 2024 | 3.240 | 3.290 | 3.000 | 3.020 | 63,965 | -0.20(-6.21%) |
Mar 15, 2024 | 3.240 | 3.304 | 3.150 | 3.220 | 49,479 | -0.03(-0.92%) |
Mar 14, 2024 | 3.660 | 3.675 | 3.170 | 3.250 | 115,412 | -0.30(-8.45%) |
Mar 13, 2024 | 3.610 | 3.700 | 3.550 | 3.550 | 42,441 | -0.06(-1.66%) |
Mar 12, 2024 | 3.610 | 3.702 | 3.550 | 3.610 | 64,000 | -0.03(-0.82%) |
Mar 11, 2024 | 3.890 | 3.890 | 3.615 | 3.640 | 74,485 | -0.10(-2.67%) |
Mar 08, 2024 | 3.770 | 3.839 | 3.594 | 3.740 | 71,870 | -0.03(-0.80%) |
Mar 07, 2024 | 3.900 | 4.010 | 3.650 | 3.770 | 229,308 | -0.11(-2.84%) |
Mar 06, 2024 | 4.100 | 4.250 | 3.820 | 3.880 | 409,379 | +0.08(+2.11%) |
Mar 05, 2024 | 3.670 | 3.890 | 3.470 | 3.800 | 117,008 | +0.00(+0.00%) |
Mar 04, 2024 | 3.600 | 3.900 | 3.440 | 3.800 | 183,896 | +0.09(+2.43%) |