Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.350 | 2.560 | 2.296 | 2.550 | 8,993 | +0.22(+9.44%) |
May 20, 2024 | 2.550 | 2.670 | 2.330 | 2.330 | 3,936 | -0.26(-10.04%) |
May 17, 2024 | 2.450 | 2.610 | 2.310 | 2.590 | 14,726 | +0.08(+3.19%) |
May 16, 2024 | 2.700 | 2.700 | 2.350 | 2.510 | 11,082 | -0.07(-2.71%) |
May 15, 2024 | 2.590 | 2.950 | 2.513 | 2.580 | 86,440 | -0.04(-1.71%) |
May 14, 2024 | 2.420 | 2.750 | 2.340 | 2.625 | 68,679 | +0.29(+12.42%) |
May 13, 2024 | 2.180 | 2.390 | 2.180 | 2.335 | 10,104 | +0.17(+7.60%) |
May 10, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 922 | +0.02(+0.93%) |
May 09, 2024 | 2.280 | 2.350 | 2.130 | 2.150 | 7,895 | -0.20(-8.51%) |
May 08, 2024 | 2.110 | 2.420 | 2.060 | 2.350 | 84,637 | +0.03(+1.29%) |
May 07, 2024 | 2.340 | 2.340 | 2.040 | 2.320 | 6,588 | +0.14(+6.42%) |
May 06, 2024 | 2.273 | 2.273 | 2.170 | 2.180 | 5,518 | +0.03(+1.40%) |
May 03, 2024 | 2.100 | 2.180 | 2.098 | 2.150 | 15,146 | -0.02(-0.92%) |
May 02, 2024 | 2.390 | 2.450 | 2.130 | 2.170 | 81,689 | -0.09(-3.98%) |
May 01, 2024 | 2.330 | 2.570 | 2.260 | 2.260 | 30,890 | -0.15(-6.22%) |
Apr 30, 2024 | 2.440 | 2.600 | 2.170 | 2.410 | 100,000 | +0.02(+0.84%) |
Apr 29, 2024 | 2.190 | 2.399 | 2.190 | 2.390 | 45,506 | +0.21(+9.63%) |
Apr 26, 2024 | 2.290 | 2.468 | 2.050 | 2.180 | 20,020 | -0.13(-5.63%) |
Apr 25, 2024 | 2.160 | 2.470 | 1.910 | 2.310 | 147,492 | +0.17(+7.74%) |
Apr 24, 2024 | 2.240 | 2.280 | 2.079 | 2.144 | 35,261 | -0.06(-2.54%) |
Apr 23, 2024 | 2.000 | 2.230 | 2.000 | 2.200 | 52,257 | +0.25(+12.82%) |
Apr 22, 2024 | 2.100 | 2.110 | 1.950 | 1.950 | 8,869 | -0.12(-5.80%) |
Apr 19, 2024 | 2.170 | 2.173 | 1.936 | 2.070 | 115,336 | -0.12(-5.48%) |
Apr 18, 2024 | 2.180 | 2.290 | 1.840 | 2.190 | 266,880 | +0.16(+7.88%) |
Apr 17, 2024 | 1.870 | 2.160 | 1.800 | 2.030 | 85,818 | +0.16(+8.56%) |
Apr 16, 2024 | 2.150 | 2.150 | 1.720 | 1.870 | 100,857 | -0.26(-12.21%) |
Apr 15, 2024 | 1.780 | 2.150 | 1.600 | 2.130 | 93,663 | +0.41(+23.84%) |
Apr 12, 2024 | 1.600 | 1.916 | 1.566 | 1.720 | 71,568 | +0.05(+2.99%) |
Apr 11, 2024 | 1.700 | 1.784 | 1.650 | 1.670 | 11,468 | -0.08(-4.57%) |
Apr 10, 2024 | 1.700 | 1.963 | 1.700 | 1.750 | 16,155 | -0.05(-2.78%) |
Apr 09, 2024 | 1.780 | 1.850 | 1.730 | 1.800 | 106,136 | +0.00(+0.00%) |
Apr 08, 2024 | 2.190 | 2.190 | 1.570 | 1.800 | 89,923 | -0.34(-15.89%) |
Apr 05, 2024 | 2.190 | 2.260 | 2.110 | 2.140 | 95,404 | -0.12(-5.31%) |
Apr 04, 2024 | 2.710 | 2.810 | 2.137 | 2.260 | 254,143 | -0.49(-17.82%) |
Apr 03, 2024 | 2.400 | 2.850 | 2.400 | 2.750 | 192,526 | +0.25(+10.00%) |
Apr 02, 2024 | 2.360 | 2.580 | 2.310 | 2.500 | 310,535 | +0.31(+14.16%) |
Apr 01, 2024 | 2.210 | 2.330 | 2.060 | 2.190 | 167,558 | +0.00(+0.00%) |
Mar 28, 2024 | 1.990 | 2.330 | 1.990 | 2.190 | 148,252 | +0.26(+13.47%) |
Mar 27, 2024 | 1.860 | 1.970 | 1.810 | 1.930 | 92,779 | +0.12(+6.63%) |
Mar 26, 2024 | 1.780 | 1.920 | 1.710 | 1.810 | 38,516 | +0.12(+7.10%) |
Mar 25, 2024 | 1.930 | 2.000 | 1.690 | 1.690 | 41,685 | -0.29(-14.65%) |
Mar 22, 2024 | 2.100 | 2.100 | 1.930 | 1.980 | 108,443 | -0.09(-4.35%) |
Mar 21, 2024 | 1.840 | 2.120 | 1.810 | 2.070 | 119,994 | +0.27(+15.00%) |
Mar 20, 2024 | 1.800 | 1.930 | 1.790 | 1.800 | 63,944 | +0.05(+2.86%) |
Mar 19, 2024 | 1.550 | 1.800 | 1.370 | 1.750 | 246,989 | +0.20(+12.90%) |
Mar 18, 2024 | 1.500 | 1.600 | 1.465 | 1.550 | 607,566 | +0.07(+4.73%) |
Mar 15, 2024 | 1.520 | 1.620 | 1.460 | 1.480 | 19,433 | -0.10(-6.33%) |
Mar 14, 2024 | 1.730 | 1.730 | 1.550 | 1.580 | 32,671 | -0.15(-8.67%) |
Mar 13, 2024 | 1.700 | 1.750 | 1.670 | 1.730 | 5,710 | +0.04(+2.37%) |
Mar 12, 2024 | 1.740 | 1.850 | 1.670 | 1.690 | 7,879 | -0.08(-4.52%) |
Mar 11, 2024 | 1.630 | 1.888 | 1.630 | 1.770 | 29,330 | +0.08(+4.73%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.610 | 1.690 | 17,728 | -0.03(-1.74%) |
Mar 07, 2024 | 1.840 | 1.840 | 1.640 | 1.720 | 39,241 | -0.10(-5.49%) |
Mar 06, 2024 | 1.850 | 1.910 | 1.820 | 1.820 | 9,112 | -0.02(-1.09%) |
Mar 05, 2024 | 1.830 | 1.953 | 1.804 | 1.840 | 5,269 | +0.01(+0.55%) |
Mar 04, 2024 | 2.010 | 2.030 | 1.830 | 1.830 | 22,376 | -0.23(-11.03%) |