Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.640 | 2.640 | 2.540 | 2.560 | 972,314 | -0.07(-2.66%) |
May 21, 2024 | 2.670 | 2.670 | 2.590 | 2.630 | 1,439,902 | -0.06(-2.23%) |
May 17, 2024 | 2.690 | 0 | -0.21(-7.24%) | |||
May 16, 2024 | 2.790 | 3.040 | 2.700 | 2.900 | 6,263,448 | +0.09(+3.20%) |
May 15, 2024 | 2.900 | 2.930 | 2.780 | 2.810 | 1,588,445 | -0.04(-1.40%) |
May 14, 2024 | 2.950 | 3.150 | 2.840 | 2.850 | 4,234,237 | +0.14(+5.17%) |
May 13, 2024 | 2.660 | 2.900 | 2.660 | 2.710 | 1,781,772 | +0.06(+2.26%) |
May 10, 2024 | 2.720 | 2.760 | 2.630 | 2.650 | 1,014,029 | -0.06(-2.21%) |
May 09, 2024 | 2.680 | 2.770 | 2.620 | 2.710 | 1,824,680 | +0.03(+1.12%) |
May 08, 2024 | 2.700 | 2.740 | 2.660 | 2.680 | 1,400,032 | -0.05(-1.83%) |
May 07, 2024 | 2.790 | 2.840 | 2.720 | 2.730 | 2,055,082 | -0.08(-2.85%) |
May 06, 2024 | 2.910 | 3.030 | 2.800 | 2.810 | 2,778,851 | -0.05(-1.75%) |
May 03, 2024 | 2.780 | 2.960 | 2.780 | 2.860 | 3,459,518 | +0.09(+3.25%) |
May 02, 2024 | 2.830 | 3.010 | 2.740 | 2.770 | 3,439,916 | +0.01(+0.36%) |
May 01, 2024 | 3.200 | 3.210 | 2.700 | 2.760 | 5,601,633 | -0.66(-19.30%) |
Apr 30, 2024 | 2.420 | 3.460 | 2.390 | 3.420 | 8,975,965 | +1.01(+41.91%) |
Apr 29, 2024 | 2.460 | 2.520 | 2.400 | 2.410 | 1,703,779 | -0.02(-0.82%) |
Apr 26, 2024 | 2.410 | 2.520 | 2.410 | 2.430 | 1,410,254 | +0.02(+0.83%) |
Apr 25, 2024 | 2.460 | 2.460 | 2.380 | 2.410 | 1,511,223 | -0.11(-4.37%) |
Apr 24, 2024 | 2.520 | 2.530 | 2.440 | 2.520 | 1,624,279 | +0.00(+0.00%) |
Apr 23, 2024 | 2.360 | 2.560 | 2.340 | 2.520 | 2,445,031 | +0.17(+7.23%) |
Apr 22, 2024 | 2.380 | 2.430 | 2.270 | 2.350 | 1,540,204 | -0.03(-1.26%) |
Apr 19, 2024 | 2.370 | 2.420 | 2.330 | 2.380 | 1,444,884 | -0.01(-0.42%) |
Apr 18, 2024 | 2.390 | 2.460 | 2.330 | 2.390 | 2,297,325 | +0.02(+0.84%) |
Apr 17, 2024 | 2.550 | 2.580 | 2.350 | 2.370 | 2,424,582 | -0.18(-7.06%) |
Apr 16, 2024 | 2.460 | 2.600 | 2.420 | 2.550 | 1,959,564 | +0.08(+3.24%) |
Apr 15, 2024 | 2.540 | 2.570 | 2.430 | 2.470 | 1,782,617 | -0.04(-1.59%) |
Apr 12, 2024 | 2.580 | 2.700 | 2.460 | 2.510 | 2,415,217 | -0.10(-3.83%) |
Apr 11, 2024 | 2.740 | 2.750 | 2.560 | 2.610 | 2,748,066 | -0.15(-5.43%) |
Apr 10, 2024 | 2.640 | 2.970 | 2.640 | 2.760 | 2,783,198 | -0.03(-1.08%) |
Apr 09, 2024 | 2.920 | 3.050 | 2.730 | 2.790 | 5,229,548 | -0.71(-20.29%) |
Apr 08, 2024 | 3.500 | 3.760 | 3.460 | 3.500 | 2,569,449 | -0.02(-0.57%) |
Apr 05, 2024 | 3.510 | 3.720 | 3.390 | 3.520 | 2,754,298 | -0.10(-2.76%) |
Apr 04, 2024 | 4.000 | 4.000 | 3.570 | 3.620 | 7,523,370 | -0.22(-5.73%) |
Apr 03, 2024 | 3.250 | 3.850 | 3.200 | 3.840 | 5,443,161 | +0.55(+16.72%) |
Apr 02, 2024 | 3.290 | 3.480 | 3.210 | 3.290 | 2,928,197 | -0.01(-0.30%) |
Apr 01, 2024 | 3.310 | 3.360 | 3.160 | 3.300 | 2,221,470 | -0.03(-0.90%) |
Mar 28, 2024 | 3.330 | 0 | -0.04(-1.19%) | |||
Mar 27, 2024 | 3.170 | 3.430 | 3.060 | 3.370 | 4,150,814 | +0.24(+7.67%) |
Mar 26, 2024 | 2.810 | 3.330 | 2.810 | 3.130 | 5,933,779 | +0.21(+7.19%) |
Mar 25, 2024 | 3.170 | 3.220 | 2.880 | 2.920 | 4,065,441 | -0.23(-7.30%) |
Mar 22, 2024 | 2.670 | 3.220 | 2.650 | 3.150 | 6,981,858 | +0.52(+19.77%) |
Mar 21, 2024 | 2.650 | 2.730 | 2.580 | 2.630 | 1,804,993 | -0.04(-1.50%) |
Mar 20, 2024 | 2.670 | 2.730 | 2.560 | 2.670 | 2,958,738 | +0.06(+2.30%) |
Mar 19, 2024 | 2.550 | 2.660 | 2.460 | 2.610 | 1,775,739 | +0.01(+0.38%) |
Mar 18, 2024 | 2.420 | 2.750 | 2.360 | 2.600 | 3,934,808 | +0.25(+10.64%) |
Mar 15, 2024 | 2.200 | 2.350 | 2.180 | 2.350 | 1,898,843 | +0.17(+7.80%) |
Mar 14, 2024 | 2.280 | 2.280 | 2.170 | 2.180 | 892,126 | -0.08(-3.54%) |
Mar 13, 2024 | 2.250 | 2.300 | 2.240 | 2.260 | 653,300 | +0.01(+0.44%) |
Mar 12, 2024 | 2.280 | 2.300 | 2.240 | 2.250 | 448,651 | +0.00(+0.00%) |
Mar 11, 2024 | 2.270 | 2.340 | 2.250 | 2.250 | 434,627 | -0.05(-2.17%) |
Mar 08, 2024 | 2.240 | 2.370 | 2.240 | 2.300 | 1,393,747 | +0.10(+4.55%) |
Mar 07, 2024 | 2.230 | 2.240 | 2.160 | 2.200 | 967,161 | -0.02(-0.90%) |
Mar 06, 2024 | 2.250 | 2.290 | 2.200 | 2.220 | 781,607 | -0.02(-0.89%) |
Mar 05, 2024 | 2.270 | 2.290 | 2.210 | 2.240 | 1,148,282 | -0.05(-2.18%) |
Mar 04, 2024 | 2.350 | 2.350 | 2.270 | 2.290 | 1,070,951 | -0.07(-2.97%) |