Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.900 | 2.900 | 2.790 | 2.860 | 90,555 | +0.00(+0.00%) |
May 23, 2024 | 3.000 | 3.040 | 2.850 | 2.860 | 80,259 | -0.14(-4.67%) |
May 22, 2024 | 2.920 | 3.060 | 2.920 | 3.000 | 41,436 | -0.02(-0.83%) |
May 21, 2024 | 3.070 | 3.220 | 2.800 | 3.025 | 138,784 | -0.10(-3.35%) |
May 20, 2024 | 3.150 | 3.200 | 3.060 | 3.130 | 42,598 | -0.08(-2.49%) |
May 17, 2024 | 3.190 | 3.350 | 3.150 | 3.210 | 138,885 | -0.09(-2.73%) |
May 16, 2024 | 3.320 | 3.350 | 3.180 | 3.300 | 270,403 | +0.10(+3.12%) |
May 15, 2024 | 3.490 | 3.560 | 3.110 | 3.200 | 127,629 | -0.29(-8.31%) |
May 14, 2024 | 3.450 | 3.790 | 3.390 | 3.490 | 930,681 | +0.26(+8.05%) |
May 13, 2024 | 2.960 | 3.340 | 2.960 | 3.230 | 249,352 | +0.27(+9.12%) |
May 10, 2024 | 2.920 | 2.960 | 2.860 | 2.960 | 89,885 | +0.07(+2.42%) |
May 09, 2024 | 2.910 | 3.010 | 2.860 | 2.890 | 294,455 | -0.02(-0.69%) |
May 08, 2024 | 2.920 | 3.090 | 2.830 | 2.910 | 140,643 | -0.10(-3.32%) |
May 07, 2024 | 3.060 | 3.230 | 2.970 | 3.010 | 102,833 | -0.12(-3.83%) |
May 06, 2024 | 2.910 | 3.190 | 2.880 | 3.130 | 172,349 | +0.22(+7.56%) |
May 03, 2024 | 3.060 | 3.150 | 2.850 | 2.910 | 158,957 | -0.18(-5.83%) |
May 02, 2024 | 2.880 | 3.150 | 2.880 | 3.090 | 345,066 | +0.26(+9.19%) |
May 01, 2024 | 2.840 | 2.920 | 2.787 | 2.830 | 74,221 | -0.07(-2.41%) |
Apr 30, 2024 | 2.860 | 2.920 | 2.650 | 2.900 | 104,798 | -0.06(-2.03%) |
Apr 29, 2024 | 2.720 | 2.990 | 2.720 | 2.960 | 215,342 | +0.18(+6.47%) |
Apr 26, 2024 | 2.900 | 3.030 | 2.721 | 2.780 | 2,416,451 | -0.22(-7.33%) |
Apr 25, 2024 | 3.470 | 3.470 | 2.850 | 3.000 | 2,384,015 | -0.57(-15.97%) |
Apr 24, 2024 | 3.410 | 3.630 | 3.390 | 3.570 | 103,669 | +0.13(+3.78%) |
Apr 23, 2024 | 3.290 | 3.500 | 3.290 | 3.440 | 357,014 | -0.16(-4.44%) |
Apr 22, 2024 | 3.590 | 3.620 | 3.510 | 3.600 | 122,426 | +0.05(+1.41%) |
Apr 19, 2024 | 3.630 | 3.700 | 3.530 | 3.550 | 213,186 | -0.15(-4.05%) |
Apr 18, 2024 | 3.840 | 3.850 | 3.600 | 3.700 | 1,292,384 | -0.23(-5.85%) |
Apr 17, 2024 | 4.000 | 4.020 | 3.840 | 3.930 | 189,369 | -0.07(-1.75%) |
Apr 16, 2024 | 4.090 | 4.090 | 3.930 | 4.000 | 197,950 | -0.15(-3.61%) |
Apr 15, 2024 | 4.130 | 4.180 | 4.053 | 4.150 | 103,224 | -0.01(-0.14%) |
Apr 12, 2024 | 4.170 | 4.210 | 4.110 | 4.156 | 283,927 | -0.06(-1.52%) |
Apr 11, 2024 | 4.230 | 4.260 | 4.180 | 4.220 | 96,368 | -0.03(-0.71%) |
Apr 10, 2024 | 4.240 | 4.450 | 4.240 | 4.250 | 178,528 | -0.15(-3.41%) |
Apr 09, 2024 | 4.250 | 4.450 | 4.250 | 4.400 | 143,006 | +0.14(+3.29%) |
Apr 08, 2024 | 4.220 | 4.340 | 4.150 | 4.260 | 129,664 | +0.03(+0.71%) |
Apr 05, 2024 | 4.180 | 4.310 | 4.180 | 4.230 | 165,412 | -0.01(-0.24%) |
Apr 04, 2024 | 4.200 | 4.320 | 4.140 | 4.240 | 178,109 | -0.15(-3.42%) |
Apr 03, 2024 | 4.210 | 4.390 | 4.210 | 4.390 | 159,364 | +0.15(+3.54%) |
Apr 02, 2024 | 4.300 | 4.350 | 4.200 | 4.240 | 80,776 | -0.10(-2.30%) |
Apr 01, 2024 | 4.350 | 4.450 | 4.300 | 4.340 | 657,194 | -0.10(-2.25%) |
Mar 28, 2024 | 4.410 | 4.550 | 4.386 | 4.440 | 79,248 | -0.06(-1.33%) |
Mar 27, 2024 | 4.390 | 4.530 | 4.390 | 4.500 | 173,922 | +0.08(+1.93%) |
Mar 26, 2024 | 4.300 | 4.500 | 4.280 | 4.415 | 135,107 | +0.13(+3.15%) |
Mar 25, 2024 | 4.120 | 4.380 | 4.120 | 4.280 | 148,068 | +0.12(+2.88%) |
Mar 22, 2024 | 4.280 | 4.310 | 4.160 | 4.160 | 112,309 | -0.09(-2.12%) |
Mar 21, 2024 | 4.270 | 4.390 | 4.240 | 4.250 | 137,142 | -0.10(-2.30%) |
Mar 20, 2024 | 4.140 | 4.410 | 4.140 | 4.350 | 154,772 | +0.12(+2.84%) |
Mar 19, 2024 | 4.180 | 4.270 | 4.070 | 4.230 | 144,711 | +0.03(+0.71%) |
Mar 18, 2024 | 4.360 | 4.360 | 4.080 | 4.200 | 208,841 | -0.23(-5.19%) |
Mar 15, 2024 | 4.300 | 4.480 | 4.260 | 4.430 | 95,074 | +0.02(+0.45%) |
Mar 14, 2024 | 4.410 | 4.490 | 4.300 | 4.410 | 196,688 | -0.09(-2.00%) |
Mar 13, 2024 | 4.430 | 4.680 | 4.430 | 4.500 | 110,018 | +0.00(+0.00%) |
Mar 12, 2024 | 4.330 | 4.560 | 4.330 | 4.500 | 126,730 | +0.10(+2.27%) |
Mar 11, 2024 | 4.390 | 4.580 | 4.390 | 4.400 | 486,764 | -0.09(-2.11%) |
Mar 08, 2024 | 4.280 | 4.500 | 4.280 | 4.495 | 681,705 | +0.21(+5.02%) |
Mar 07, 2024 | 4.140 | 4.320 | 4.040 | 4.280 | 345,679 | +0.10(+2.39%) |
Mar 06, 2024 | 4.050 | 4.210 | 4.050 | 4.180 | 315,947 | +0.08(+1.95%) |
Mar 05, 2024 | 4.060 | 4.180 | 3.990 | 4.100 | 1,355,125 | -0.08(-1.91%) |
Mar 04, 2024 | 4.400 | 4.480 | 4.060 | 4.180 | 239,222 | -0.31(-6.90%) |