Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.070 | 3.090 | 2.970 | 3.080 | 97,190 | +0.02(+0.65%) |
May 21, 2024 | 3.120 | 3.120 | 2.970 | 3.060 | 97,001 | +0.01(+0.33%) |
May 20, 2024 | 2.980 | 3.110 | 2.910 | 3.050 | 103,895 | +0.03(+0.99%) |
May 17, 2024 | 2.900 | 3.099 | 2.891 | 3.020 | 92,425 | +0.12(+4.14%) |
May 16, 2024 | 2.800 | 2.900 | 2.680 | 2.900 | 58,253 | +0.11(+3.94%) |
May 15, 2024 | 2.680 | 2.930 | 2.640 | 2.790 | 140,671 | +0.11(+4.10%) |
May 14, 2024 | 2.660 | 2.693 | 2.630 | 2.680 | 20,085 | +0.01(+0.37%) |
May 13, 2024 | 2.720 | 2.720 | 2.600 | 2.670 | 17,444 | +0.00(+0.00%) |
May 10, 2024 | 2.740 | 2.740 | 2.560 | 2.670 | 49,351 | -0.07(-2.55%) |
May 09, 2024 | 2.640 | 2.760 | 2.630 | 2.740 | 65,158 | +0.09(+3.40%) |
May 08, 2024 | 2.620 | 2.690 | 2.540 | 2.650 | 61,291 | +0.06(+2.32%) |
May 07, 2024 | 2.610 | 2.630 | 2.550 | 2.590 | 31,215 | -0.01(-0.38%) |
May 06, 2024 | 2.650 | 2.690 | 2.540 | 2.600 | 27,197 | -0.05(-1.89%) |
May 03, 2024 | 2.680 | 2.700 | 2.590 | 2.650 | 26,839 | -0.02(-0.75%) |
May 02, 2024 | 2.550 | 2.690 | 2.510 | 2.670 | 100,046 | +0.15(+5.95%) |
May 01, 2024 | 2.540 | 2.560 | 2.500 | 2.520 | 53,460 | +0.02(+0.80%) |
Apr 30, 2024 | 2.520 | 2.570 | 2.500 | 2.500 | 59,146 | +0.00(+0.00%) |
Apr 29, 2024 | 2.520 | 2.570 | 2.500 | 2.500 | 66,338 | -0.01(-0.40%) |
Apr 26, 2024 | 2.530 | 2.550 | 2.510 | 2.510 | 38,048 | -0.06(-2.33%) |
Apr 25, 2024 | 2.590 | 2.590 | 2.530 | 2.570 | 56,454 | -0.02(-0.77%) |
Apr 24, 2024 | 2.700 | 2.700 | 2.530 | 2.590 | 53,528 | -0.11(-4.07%) |
Apr 23, 2024 | 2.670 | 2.700 | 2.630 | 2.700 | 30,012 | +0.00(+0.00%) |
Apr 22, 2024 | 2.630 | 2.730 | 2.572 | 2.700 | 65,146 | +0.09(+3.45%) |
Apr 19, 2024 | 2.530 | 2.630 | 2.520 | 2.610 | 86,297 | +0.08(+3.16%) |
Apr 18, 2024 | 2.580 | 2.595 | 2.530 | 2.530 | 99,207 | -0.02(-0.78%) |
Apr 17, 2024 | 2.600 | 2.600 | 2.540 | 2.550 | 49,597 | -0.02(-0.78%) |
Apr 16, 2024 | 2.540 | 2.580 | 2.540 | 2.570 | 64,900 | +0.02(+0.78%) |
Apr 15, 2024 | 2.620 | 2.620 | 2.550 | 2.550 | 109,251 | -0.05(-1.92%) |
Apr 12, 2024 | 2.620 | 2.670 | 2.590 | 2.600 | 75,768 | +0.00(+0.00%) |
Apr 11, 2024 | 2.700 | 2.702 | 2.590 | 2.600 | 59,404 | -0.10(-3.70%) |
Apr 10, 2024 | 2.680 | 2.730 | 2.610 | 2.700 | 116,659 | -0.07(-2.53%) |
Apr 09, 2024 | 2.800 | 2.888 | 2.680 | 2.770 | 56,112 | +0.03(+1.09%) |
Apr 08, 2024 | 2.740 | 2.940 | 2.680 | 2.740 | 101,751 | -0.03(-1.08%) |
Apr 05, 2024 | 2.940 | 2.940 | 2.730 | 2.770 | 111,705 | -0.19(-6.42%) |
Apr 04, 2024 | 2.820 | 3.050 | 2.780 | 2.960 | 130,639 | +0.20(+7.25%) |
Apr 03, 2024 | 2.760 | 2.830 | 2.620 | 2.760 | 310,403 | -0.01(-0.36%) |
Apr 02, 2024 | 2.770 | 2.850 | 2.620 | 2.770 | 71,421 | -0.09(-3.15%) |
Apr 01, 2024 | 2.700 | 2.860 | 2.600 | 2.860 | 78,193 | +0.17(+6.32%) |
Mar 28, 2024 | 2.630 | 2.700 | 2.620 | 2.690 | 45,894 | +0.06(+2.28%) |
Mar 27, 2024 | 2.670 | 2.680 | 2.580 | 2.630 | 52,579 | -0.02(-0.75%) |
Mar 26, 2024 | 2.710 | 2.730 | 2.580 | 2.650 | 62,247 | -0.01(-0.38%) |
Mar 25, 2024 | 2.630 | 2.750 | 2.630 | 2.660 | 92,339 | +0.05(+1.92%) |
Mar 22, 2024 | 2.550 | 2.695 | 2.505 | 2.610 | 71,015 | +0.06(+2.35%) |
Mar 21, 2024 | 2.720 | 2.809 | 2.550 | 2.550 | 77,007 | -0.21(-7.61%) |
Mar 20, 2024 | 2.500 | 2.870 | 2.490 | 2.760 | 120,506 | +0.28(+11.29%) |
Mar 19, 2024 | 2.530 | 2.580 | 2.460 | 2.480 | 82,293 | -0.03(-1.20%) |
Mar 18, 2024 | 2.550 | 2.650 | 2.510 | 2.510 | 87,926 | -0.06(-2.33%) |
Mar 15, 2024 | 2.510 | 2.630 | 2.500 | 2.570 | 138,942 | +0.06(+2.39%) |
Mar 14, 2024 | 2.580 | 2.610 | 2.500 | 2.510 | 91,759 | -0.09(-3.46%) |
Mar 13, 2024 | 2.620 | 2.756 | 2.560 | 2.600 | 72,335 | -0.02(-0.76%) |
Mar 12, 2024 | 2.850 | 2.875 | 2.550 | 2.620 | 125,407 | -0.21(-7.42%) |
Mar 11, 2024 | 2.700 | 2.900 | 2.680 | 2.830 | 120,563 | +0.17(+6.39%) |
Mar 08, 2024 | 2.620 | 2.700 | 2.580 | 2.660 | 51,500 | +0.06(+2.31%) |
Mar 07, 2024 | 2.540 | 2.630 | 2.470 | 2.600 | 248,566 | +0.09(+3.59%) |
Mar 06, 2024 | 2.520 | 2.708 | 2.400 | 2.510 | 86,810 | +0.04(+1.62%) |
Mar 05, 2024 | 2.360 | 2.540 | 2.360 | 2.470 | 83,619 | +0.11(+4.66%) |
Mar 04, 2024 | 2.470 | 2.510 | 2.330 | 2.360 | 91,939 | -0.10(-4.07%) |