Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.990 | 3.030 | 2.910 | 2.940 | 9,107,777 | -0.09(-2.97%) |
May 16, 2024 | 3.170 | 3.250 | 3.000 | 3.030 | 11,950,879 | -0.20(-6.19%) |
May 15, 2024 | 3.460 | 3.520 | 3.100 | 3.230 | 30,785,836 | -0.24(-6.92%) |
May 14, 2024 | 3.820 | 3.850 | 3.320 | 3.470 | 93,507,992 | +0.37(+11.94%) |
May 13, 2024 | 3.020 | 3.250 | 2.990 | 3.100 | 21,367,060 | +0.20(+6.90%) |
May 10, 2024 | 2.990 | 3.075 | 2.880 | 2.900 | 10,431,308 | -0.09(-3.01%) |
May 09, 2024 | 2.870 | 3.010 | 2.840 | 2.990 | 4,212,775 | +0.13(+4.55%) |
May 08, 2024 | 2.880 | 2.880 | 2.810 | 2.860 | 4,267,658 | -0.03(-1.04%) |
May 07, 2024 | 3.000 | 3.050 | 2.860 | 2.890 | 6,550,018 | -0.12(-3.99%) |
May 06, 2024 | 2.960 | 3.060 | 2.960 | 3.010 | 4,930,275 | +0.08(+2.73%) |
May 03, 2024 | 2.970 | 2.985 | 2.890 | 2.930 | 3,972,123 | +0.01(+0.34%) |
May 02, 2024 | 2.910 | 2.970 | 2.830 | 2.920 | 5,527,667 | +0.08(+2.82%) |
May 01, 2024 | 2.780 | 2.920 | 2.780 | 2.840 | 5,143,497 | +0.05(+1.79%) |
Apr 30, 2024 | 2.860 | 2.860 | 2.780 | 2.790 | 4,038,737 | -0.07(-2.45%) |
Apr 29, 2024 | 2.860 | 2.905 | 2.840 | 2.860 | 3,200,267 | +0.03(+1.06%) |
Apr 26, 2024 | 2.800 | 2.890 | 2.800 | 2.830 | 2,955,074 | +0.05(+1.80%) |
Apr 25, 2024 | 2.820 | 2.860 | 2.775 | 2.780 | 3,933,574 | -0.09(-3.14%) |
Apr 24, 2024 | 2.900 | 2.920 | 2.840 | 2.870 | 4,557,301 | -0.02(-0.69%) |
Apr 23, 2024 | 2.750 | 2.910 | 2.750 | 2.890 | 3,658,853 | +0.09(+3.21%) |
Apr 22, 2024 | 2.760 | 2.820 | 2.680 | 2.800 | 7,164,018 | +0.05(+1.82%) |
Apr 19, 2024 | 2.770 | 2.800 | 2.730 | 2.750 | 5,441,486 | -0.04(-1.43%) |
Apr 18, 2024 | 2.770 | 2.880 | 2.730 | 2.790 | 6,806,363 | +0.03(+1.09%) |
Apr 17, 2024 | 2.760 | 2.870 | 2.740 | 2.760 | 7,986,582 | +0.03(+1.10%) |
Apr 16, 2024 | 2.730 | 2.795 | 2.650 | 2.730 | 6,365,126 | -0.03(-1.09%) |
Apr 15, 2024 | 3.050 | 3.065 | 2.730 | 2.760 | 8,291,887 | -0.29(-9.51%) |
Apr 12, 2024 | 3.150 | 3.175 | 3.010 | 3.050 | 8,960,069 | -0.14(-4.39%) |
Apr 11, 2024 | 3.120 | 3.236 | 3.060 | 3.190 | 9,212,698 | +0.09(+2.90%) |
Apr 10, 2024 | 3.030 | 3.125 | 2.970 | 3.100 | 9,520,961 | +0.00(+0.00%) |
Apr 09, 2024 | 3.030 | 3.220 | 3.015 | 3.100 | 23,082,614 | +0.22(+7.64%) |
Apr 08, 2024 | 2.850 | 2.900 | 2.775 | 2.880 | 5,178,733 | +0.06(+2.13%) |
Apr 05, 2024 | 2.910 | 2.910 | 2.790 | 2.820 | 9,465,288 | -0.06(-2.08%) |
Apr 04, 2024 | 2.960 | 3.110 | 2.780 | 2.880 | 23,689,926 | +0.07(+2.49%) |
Apr 03, 2024 | 2.770 | 2.870 | 2.770 | 2.810 | 10,672,580 | +0.01(+0.36%) |
Apr 02, 2024 | 2.680 | 2.860 | 2.680 | 2.800 | 13,828,998 | +0.10(+3.70%) |
Apr 01, 2024 | 2.790 | 2.790 | 2.660 | 2.700 | 7,133,873 | -0.06(-2.17%) |
Mar 28, 2024 | 2.750 | 2.775 | 2.735 | 2.760 | 7,007,830 | +0.01(+0.36%) |
Mar 27, 2024 | 2.690 | 2.745 | 2.670 | 2.750 | 4,781,262 | +0.09(+3.38%) |
Mar 26, 2024 | 2.650 | 2.730 | 2.645 | 2.660 | 6,146,571 | +0.02(+0.76%) |
Mar 25, 2024 | 2.680 | 2.730 | 2.640 | 2.640 | 4,886,431 | -0.03(-1.12%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.650 | 2.670 | 6,178,954 | -0.11(-3.96%) |
Mar 21, 2024 | 2.640 | 2.830 | 2.640 | 2.780 | 12,281,208 | +0.16(+6.11%) |
Mar 20, 2024 | 2.530 | 2.640 | 2.480 | 2.620 | 16,239,437 | +0.15(+6.07%) |
Mar 19, 2024 | 2.640 | 2.640 | 2.460 | 2.470 | 15,001,701 | -0.18(-6.79%) |
Mar 18, 2024 | 2.870 | 2.880 | 2.630 | 2.650 | 8,550,808 | -0.20(-7.02%) |
Mar 15, 2024 | 3.060 | 3.075 | 2.760 | 2.850 | 41,931,280 | -0.22(-7.17%) |
Mar 14, 2024 | 3.090 | 3.100 | 2.960 | 3.070 | 18,441,188 | -0.05(-1.60%) |
Mar 13, 2024 | 3.050 | 3.180 | 3.000 | 3.120 | 20,525,824 | +0.04(+1.30%) |
Mar 12, 2024 | 3.050 | 3.100 | 2.940 | 3.080 | 12,951,011 | +0.02(+0.65%) |
Mar 11, 2024 | 2.780 | 3.115 | 2.750 | 3.060 | 23,991,776 | +0.30(+10.87%) |
Mar 08, 2024 | 2.750 | 2.820 | 2.720 | 2.760 | 6,387,056 | +0.03(+1.10%) |
Mar 07, 2024 | 2.680 | 2.740 | 2.660 | 2.730 | 3,894,282 | +0.06(+2.25%) |
Mar 06, 2024 | 2.660 | 2.710 | 2.630 | 2.670 | 4,746,550 | +0.05(+1.91%) |
Mar 05, 2024 | 2.660 | 2.680 | 2.600 | 2.620 | 3,847,096 | -0.06(-2.24%) |
Mar 04, 2024 | 2.750 | 2.805 | 2.660 | 2.680 | 4,882,221 | -0.10(-3.60%) |