Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.660 | 2.660 | 2.570 | 2.590 | 2,564,135 | -0.06(-2.28%) |
May 21, 2024 | 2.669 | 2.707 | 2.641 | 2.650 | 2,359,287 | +0.03(+1.09%) |
May 20, 2024 | 2.631 | 2.650 | 2.593 | 2.622 | 1,736,893 | -0.01(-0.36%) |
May 17, 2024 | 2.603 | 2.641 | 2.579 | 2.631 | 1,449,521 | +0.04(+1.47%) |
May 16, 2024 | 2.565 | 2.603 | 2.546 | 2.593 | 1,745,950 | +0.05(+1.87%) |
May 15, 2024 | 2.555 | 2.565 | 2.498 | 2.546 | 2,608,743 | -0.04(-1.47%) |
May 14, 2024 | 2.622 | 2.622 | 2.517 | 2.584 | 2,253,719 | -0.04(-1.45%) |
May 13, 2024 | 2.631 | 2.660 | 2.603 | 2.622 | 3,060,736 | +0.08(+2.99%) |
May 10, 2024 | 2.612 | 2.612 | 2.508 | 2.546 | 1,947,893 | -0.03(-1.11%) |
May 09, 2024 | 2.565 | 2.574 | 2.536 | 2.574 | 2,072,708 | -0.04(-1.45%) |
May 08, 2024 | 2.584 | 2.612 | 2.570 | 2.612 | 943,687 | -0.02(-0.72%) |
May 07, 2024 | 2.669 | 2.688 | 2.631 | 2.631 | 1,057,954 | -0.05(-1.77%) |
May 06, 2024 | 2.688 | 2.717 | 2.650 | 2.679 | 1,831,172 | -0.01(-0.35%) |
May 03, 2024 | 2.679 | 2.707 | 2.669 | 2.688 | 2,672,810 | +0.07(+2.54%) |
May 02, 2024 | 2.612 | 2.641 | 2.593 | 2.622 | 2,607,257 | +0.07(+2.60%) |
May 01, 2024 | 2.565 | 2.622 | 2.536 | 2.555 | 1,839,012 | +0.00(+0.00%) |
Apr 30, 2024 | 2.565 | 2.584 | 2.532 | 2.555 | 1,860,434 | -0.09(-3.24%) |
Apr 29, 2024 | 2.631 | 2.660 | 2.612 | 2.641 | 2,276,989 | +0.01(+0.36%) |
Apr 26, 2024 | 2.631 | 2.665 | 2.622 | 2.631 | 3,429,957 | +0.06(+2.21%) |
Apr 25, 2024 | 2.584 | 2.622 | 2.570 | 2.574 | 3,114,852 | -0.07(-2.52%) |
Apr 24, 2024 | 2.707 | 2.707 | 2.622 | 2.641 | 1,747,397 | -0.04(-1.42%) |
Apr 23, 2024 | 2.660 | 2.717 | 2.631 | 2.679 | 4,557,957 | -0.05(-1.74%) |
Apr 22, 2024 | 2.631 | 2.745 | 2.612 | 2.726 | 4,434,315 | +0.05(+1.77%) |
Apr 19, 2024 | 2.565 | 2.679 | 2.565 | 2.679 | 3,502,420 | +0.10(+3.68%) |
Apr 18, 2024 | 2.612 | 2.655 | 2.546 | 2.584 | 3,852,567 | -0.03(-1.09%) |
Apr 17, 2024 | 2.650 | 2.660 | 2.579 | 2.612 | 3,700,523 | +0.05(+1.85%) |
Apr 16, 2024 | 2.536 | 2.574 | 2.503 | 2.565 | 4,851,349 | -0.09(-3.23%) |
Apr 15, 2024 | 2.650 | 2.698 | 2.622 | 2.650 | 4,219,420 | -0.02(-0.71%) |
Apr 12, 2024 | 2.688 | 2.745 | 2.650 | 2.669 | 4,172,163 | -0.01(-0.35%) |
Apr 11, 2024 | 2.688 | 2.698 | 2.662 | 2.679 | 3,139,809 | -0.01(-0.35%) |
Apr 10, 2024 | 2.755 | 2.763 | 2.672 | 2.688 | 4,222,320 | -0.18(-6.29%) |
Apr 09, 2024 | 2.897 | 2.916 | 2.845 | 2.869 | 3,917,195 | -0.04(-1.31%) |
Apr 08, 2024 | 2.869 | 2.926 | 2.859 | 2.907 | 3,906,369 | +0.11(+4.08%) |
Apr 05, 2024 | 2.821 | 2.831 | 2.774 | 2.793 | 2,873,768 | -0.03(-1.01%) |
Apr 04, 2024 | 2.840 | 2.916 | 2.804 | 2.821 | 5,769,090 | -0.06(-1.98%) |
Apr 03, 2024 | 2.821 | 2.888 | 2.817 | 2.878 | 3,472,005 | +0.02(+0.66%) |
Apr 02, 2024 | 2.859 | 2.896 | 2.822 | 2.859 | 3,312,498 | -0.09(-2.90%) |
Apr 01, 2024 | 2.983 | 3.011 | 2.909 | 2.945 | 3,071,831 | -0.03(-0.96%) |
Mar 28, 2024 | 2.916 | 2.973 | 2.916 | 2.973 | 3,252,181 | -0.01(-0.32%) |
Mar 27, 2024 | 2.926 | 2.983 | 2.916 | 2.983 | 3,551,223 | +0.06(+1.95%) |
Mar 26, 2024 | 2.964 | 2.973 | 2.916 | 2.926 | 2,713,852 | -0.05(-1.60%) |
Mar 25, 2024 | 3.021 | 3.040 | 2.973 | 2.973 | 2,793,826 | -0.01(-0.32%) |
Mar 22, 2024 | 3.021 | 3.040 | 2.988 | 2.983 | 1,317,261 | -0.10(-3.38%) |
Mar 21, 2024 | 3.116 | 3.121 | 3.049 | 3.087 | 4,223,820 | -0.01(-0.31%) |
Mar 20, 2024 | 2.983 | 3.106 | 2.983 | 3.097 | 4,094,224 | +0.11(+3.82%) |
Mar 19, 2024 | 2.964 | 3.030 | 2.964 | 2.983 | 3,534,647 | +0.06(+1.95%) |
Mar 18, 2024 | 2.916 | 2.954 | 2.888 | 2.926 | 2,653,035 | +0.05(+1.65%) |
Mar 15, 2024 | 2.897 | 2.921 | 2.850 | 2.878 | 3,610,415 | -0.07(-2.26%) |
Mar 14, 2024 | 3.059 | 3.059 | 2.928 | 2.945 | 2,655,432 | -0.14(-4.62%) |
Mar 13, 2024 | 3.049 | 3.106 | 3.030 | 3.087 | 4,069,342 | +0.03(+0.93%) |
Mar 12, 2024 | 3.068 | 3.087 | 3.021 | 3.059 | 3,838,343 | +0.03(+0.94%) |
Mar 11, 2024 | 3.002 | 3.049 | 2.992 | 3.030 | 3,296,397 | -0.04(-1.24%) |
Mar 08, 2024 | 3.021 | 3.087 | 3.003 | 3.068 | 4,652,446 | +0.05(+1.57%) |
Mar 07, 2024 | 3.163 | 3.163 | 3.011 | 3.021 | 5,078,930 | -0.16(-5.07%) |
Mar 06, 2024 | 3.163 | 3.220 | 3.135 | 3.182 | 3,291,883 | +0.04(+1.21%) |
Mar 05, 2024 | 3.125 | 3.173 | 3.116 | 3.144 | 2,552,161 | -0.04(-1.19%) |
Mar 04, 2024 | 3.201 | 3.211 | 3.163 | 3.182 | 1,285,611 | -0.05(-1.47%) |