Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.530 | 2.570 | 2.500 | 2.530 | 299,013 | +0.01(+0.40%) |
May 30, 2024 | 2.540 | 2.560 | 2.500 | 2.520 | 366,584 | +0.02(+0.80%) |
May 29, 2024 | 2.520 | 2.560 | 2.470 | 2.500 | 459,344 | -0.06(-2.34%) |
May 28, 2024 | 2.520 | 2.590 | 2.500 | 2.560 | 439,032 | +0.04(+1.59%) |
May 24, 2024 | 2.500 | 2.620 | 2.460 | 2.520 | 368,460 | +0.05(+2.02%) |
May 23, 2024 | 2.500 | 2.545 | 2.450 | 2.470 | 747,219 | -0.02(-0.80%) |
May 22, 2024 | 2.540 | 2.640 | 2.480 | 2.490 | 696,462 | -0.08(-3.11%) |
May 21, 2024 | 2.560 | 2.655 | 2.550 | 2.570 | 437,782 | -0.01(-0.39%) |
May 20, 2024 | 2.610 | 2.620 | 2.515 | 2.580 | 998,950 | -0.03(-1.15%) |
May 17, 2024 | 2.890 | 2.930 | 2.610 | 2.610 | 1,549,780 | -0.28(-9.69%) |
May 16, 2024 | 2.750 | 2.980 | 2.720 | 2.890 | 1,112,103 | +0.13(+4.71%) |
May 15, 2024 | 2.900 | 2.960 | 2.755 | 2.760 | 665,810 | -0.08(-2.82%) |
May 14, 2024 | 2.950 | 3.085 | 2.820 | 2.840 | 985,202 | -0.05(-1.73%) |
May 13, 2024 | 2.880 | 3.040 | 2.862 | 2.890 | 1,544,280 | -0.03(-1.03%) |
May 10, 2024 | 3.020 | 3.044 | 2.810 | 2.920 | 746,695 | -0.06(-2.01%) |
May 09, 2024 | 2.710 | 3.145 | 2.700 | 2.980 | 2,182,147 | +0.30(+11.19%) |
May 08, 2024 | 2.690 | 2.770 | 2.612 | 2.680 | 1,003,836 | -0.08(-2.90%) |
May 07, 2024 | 2.780 | 2.890 | 2.740 | 2.760 | 697,790 | -0.02(-0.72%) |
May 06, 2024 | 2.740 | 2.905 | 2.735 | 2.780 | 1,277,535 | +0.09(+3.35%) |
May 03, 2024 | 2.610 | 2.790 | 2.600 | 2.690 | 1,387,096 | +0.15(+5.91%) |
May 02, 2024 | 2.450 | 2.605 | 2.410 | 2.540 | 1,025,667 | +0.09(+3.67%) |
May 01, 2024 | 2.800 | 2.830 | 2.340 | 2.450 | 3,604,353 | -0.54(-18.06%) |
Apr 30, 2024 | 2.270 | 3.040 | 2.210 | 2.990 | 6,551,547 | +0.69(+30.00%) |
Apr 29, 2024 | 2.230 | 2.340 | 2.220 | 2.300 | 1,003,679 | +0.08(+3.60%) |
Apr 26, 2024 | 2.240 | 2.300 | 2.190 | 2.220 | 540,779 | +0.02(+0.91%) |
Apr 25, 2024 | 2.290 | 2.290 | 2.190 | 2.200 | 679,719 | -0.15(-6.38%) |
Apr 24, 2024 | 2.430 | 2.450 | 2.300 | 2.350 | 764,896 | -0.11(-4.47%) |
Apr 23, 2024 | 2.230 | 2.480 | 2.230 | 2.460 | 938,112 | +0.20(+8.85%) |
Apr 22, 2024 | 2.130 | 2.260 | 2.090 | 2.260 | 1,212,220 | +0.15(+7.11%) |
Apr 19, 2024 | 2.090 | 2.220 | 2.070 | 2.110 | 989,887 | +0.00(+0.00%) |
Apr 18, 2024 | 2.130 | 2.240 | 2.080 | 2.110 | 879,667 | -0.03(-1.40%) |
Apr 17, 2024 | 2.240 | 2.280 | 2.130 | 2.140 | 977,243 | -0.09(-4.04%) |
Apr 16, 2024 | 2.270 | 2.280 | 2.190 | 2.230 | 815,863 | -0.05(-2.19%) |
Apr 15, 2024 | 2.380 | 2.440 | 2.260 | 2.280 | 1,030,977 | -0.10(-4.20%) |
Apr 12, 2024 | 2.600 | 2.670 | 2.365 | 2.380 | 1,277,361 | -0.21(-8.11%) |
Apr 11, 2024 | 2.500 | 2.600 | 2.430 | 2.590 | 1,032,908 | +0.10(+4.02%) |
Apr 10, 2024 | 2.430 | 2.651 | 2.400 | 2.490 | 1,571,003 | -0.09(-3.49%) |
Apr 09, 2024 | 2.620 | 2.740 | 2.535 | 2.580 | 1,357,913 | -0.08(-3.01%) |
Apr 08, 2024 | 2.860 | 2.940 | 2.640 | 2.660 | 1,470,417 | -0.17(-6.01%) |
Apr 05, 2024 | 2.850 | 2.910 | 2.660 | 2.830 | 1,178,366 | +0.03(+1.07%) |
Apr 04, 2024 | 3.280 | 3.380 | 2.765 | 2.800 | 3,694,907 | -0.53(-15.92%) |
Apr 03, 2024 | 2.830 | 3.360 | 2.770 | 3.330 | 2,902,264 | +0.47(+16.43%) |
Apr 02, 2024 | 2.820 | 2.960 | 2.670 | 2.860 | 1,217,769 | -0.04(-1.38%) |
Apr 01, 2024 | 2.840 | 2.960 | 2.755 | 2.900 | 1,422,875 | +0.04(+1.40%) |
Mar 28, 2024 | 3.060 | 3.180 | 2.780 | 2.860 | 2,052,745 | -0.19(-6.23%) |
Mar 27, 2024 | 2.860 | 3.050 | 2.650 | 3.050 | 2,841,378 | +0.28(+10.11%) |
Mar 26, 2024 | 2.540 | 2.880 | 2.505 | 2.770 | 3,255,872 | +0.23(+9.06%) |
Mar 25, 2024 | 2.280 | 2.715 | 2.250 | 2.540 | 5,716,365 | +0.31(+13.90%) |
Mar 22, 2024 | 2.010 | 2.250 | 1.970 | 2.230 | 2,681,505 | +0.21(+10.40%) |
Mar 21, 2024 | 1.970 | 2.030 | 1.940 | 2.020 | 1,054,331 | +0.08(+4.12%) |
Mar 20, 2024 | 1.900 | 1.968 | 1.820 | 1.940 | 1,891,559 | -0.03(-1.52%) |
Mar 19, 2024 | 2.000 | 2.035 | 1.920 | 1.970 | 1,092,234 | -0.03(-1.50%) |
Mar 18, 2024 | 2.040 | 2.220 | 1.975 | 2.000 | 2,302,944 | +0.00(+0.00%) |
Mar 15, 2024 | 1.920 | 2.050 | 1.910 | 2.000 | 1,220,941 | +0.09(+4.99%) |
Mar 14, 2024 | 2.100 | 2.160 | 1.830 | 1.905 | 2,262,756 | -0.14(-6.62%) |
Mar 13, 2024 | 2.040 | 2.090 | 2.001 | 2.040 | 1,047,114 | -0.02(-0.97%) |
Mar 12, 2024 | 2.140 | 2.155 | 2.050 | 2.060 | 555,537 | -0.07(-3.29%) |
Mar 11, 2024 | 2.160 | 2.210 | 2.130 | 2.130 | 539,990 | -0.05(-2.29%) |
Mar 08, 2024 | 2.200 | 2.305 | 2.170 | 2.180 | 608,972 | +0.00(+0.00%) |
Mar 07, 2024 | 2.130 | 2.195 | 2.105 | 2.180 | 422,803 | +0.06(+2.83%) |
Mar 06, 2024 | 2.160 | 2.200 | 2.110 | 2.120 | 462,703 | +0.00(+0.00%) |
Mar 05, 2024 | 2.140 | 2.180 | 2.050 | 2.120 | 636,283 | -0.05(-2.30%) |
Mar 04, 2024 | 2.200 | 2.220 | 2.110 | 2.170 | 558,117 | -0.03(-1.36%) |