Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.868 | 2.901 | 2.837 | 2.850 | 13,314 | +0.00(+0.00%) |
May 30, 2024 | 2.950 | 2.990 | 2.750 | 2.850 | 18,474 | -0.02(-0.84%) |
May 29, 2024 | 2.690 | 2.890 | 2.690 | 2.874 | 129,699 | +0.05(+1.91%) |
May 28, 2024 | 2.750 | 2.820 | 2.710 | 2.820 | 60,589 | -0.04(-1.40%) |
May 24, 2024 | 2.850 | 2.950 | 2.790 | 2.860 | 13,783 | -0.02(-0.69%) |
May 23, 2024 | 2.910 | 2.910 | 2.880 | 2.880 | 1,496 | -0.09(-3.03%) |
May 22, 2024 | 3.000 | 3.000 | 2.870 | 2.970 | 10,623 | -0.03(-1.00%) |
May 21, 2024 | 2.930 | 3.000 | 2.925 | 3.000 | 16,684 | +0.07(+2.39%) |
May 20, 2024 | 2.990 | 3.120 | 2.850 | 2.930 | 30,548 | -0.06(-2.01%) |
May 17, 2024 | 2.950 | 3.030 | 2.900 | 2.990 | 36,318 | -0.04(-1.32%) |
May 16, 2024 | 3.150 | 3.150 | 2.948 | 3.030 | 75,014 | -0.06(-1.94%) |
May 15, 2024 | 3.160 | 3.181 | 3.060 | 3.090 | 31,189 | -0.07(-2.22%) |
May 14, 2024 | 3.380 | 3.380 | 2.980 | 3.160 | 68,364 | -0.38(-10.73%) |
May 13, 2024 | 3.200 | 3.540 | 3.130 | 3.540 | 50,766 | +0.34(+10.62%) |
May 10, 2024 | 3.292 | 3.292 | 3.130 | 3.200 | 12,382 | +0.05(+1.59%) |
May 09, 2024 | 3.260 | 3.260 | 3.150 | 3.150 | 3,292 | -0.11(-3.40%) |
May 08, 2024 | 3.190 | 3.261 | 3.140 | 3.261 | 1,400 | +0.07(+2.29%) |
May 07, 2024 | 3.226 | 3.320 | 3.140 | 3.188 | 4,593 | -0.04(-1.30%) |
May 06, 2024 | 3.190 | 3.300 | 3.190 | 3.230 | 11,744 | +0.04(+1.25%) |
May 03, 2024 | 3.480 | 3.480 | 3.180 | 3.190 | 22,877 | -0.03(-0.93%) |
May 02, 2024 | 3.160 | 3.370 | 3.060 | 3.220 | 26,355 | +0.02(+0.63%) |
May 01, 2024 | 3.130 | 3.200 | 3.020 | 3.200 | 6,180 | -0.06(-1.84%) |
Apr 30, 2024 | 3.210 | 3.320 | 3.110 | 3.260 | 25,700 | +0.12(+3.82%) |
Apr 29, 2024 | 3.310 | 3.350 | 3.140 | 3.140 | 36,847 | -0.09(-2.79%) |
Apr 26, 2024 | 3.030 | 3.240 | 2.980 | 3.230 | 43,088 | +0.22(+7.31%) |
Apr 25, 2024 | 2.960 | 3.140 | 2.960 | 3.010 | 19,315 | -0.09(-2.90%) |
Apr 24, 2024 | 3.040 | 3.121 | 2.910 | 3.100 | 6,148 | +0.05(+1.64%) |
Apr 23, 2024 | 3.080 | 3.230 | 3.020 | 3.050 | 25,928 | -0.02(-0.65%) |
Apr 22, 2024 | 3.010 | 3.160 | 2.970 | 3.070 | 11,202 | +0.08(+2.68%) |
Apr 19, 2024 | 2.950 | 3.118 | 2.820 | 2.990 | 10,364 | +0.08(+2.75%) |
Apr 18, 2024 | 2.920 | 2.980 | 2.910 | 2.910 | 10,820 | -0.12(-3.96%) |
Apr 17, 2024 | 3.110 | 3.110 | 2.954 | 3.030 | 9,103 | +0.09(+3.06%) |
Apr 16, 2024 | 3.120 | 3.150 | 2.921 | 2.940 | 22,679 | -0.14(-4.55%) |
Apr 15, 2024 | 3.240 | 3.299 | 3.050 | 3.080 | 36,547 | -0.18(-5.52%) |
Apr 12, 2024 | 3.360 | 3.360 | 3.240 | 3.260 | 28,085 | -0.10(-2.98%) |
Apr 11, 2024 | 3.380 | 3.440 | 3.360 | 3.360 | 17,173 | -0.01(-0.30%) |
Apr 10, 2024 | 3.370 | 3.450 | 3.370 | 3.370 | 6,717 | -0.09(-2.60%) |
Apr 09, 2024 | 3.410 | 3.530 | 3.410 | 3.460 | 8,070 | +0.06(+1.76%) |
Apr 08, 2024 | 3.460 | 3.539 | 3.400 | 3.400 | 14,767 | -0.05(-1.45%) |
Apr 05, 2024 | 3.510 | 3.570 | 3.380 | 3.450 | 16,716 | -0.13(-3.63%) |
Apr 04, 2024 | 3.470 | 3.580 | 3.420 | 3.580 | 9,702 | +0.07(+1.99%) |
Apr 03, 2024 | 3.380 | 3.540 | 3.350 | 3.510 | 32,034 | +0.13(+3.85%) |
Apr 02, 2024 | 3.350 | 3.570 | 3.260 | 3.380 | 37,596 | -0.24(-6.63%) |
Apr 01, 2024 | 3.690 | 3.829 | 3.570 | 3.620 | 30,996 | -0.04(-1.09%) |
Mar 28, 2024 | 3.690 | 3.810 | 3.600 | 3.660 | 33,605 | -0.08(-2.14%) |
Mar 27, 2024 | 3.940 | 3.940 | 3.650 | 3.740 | 82,060 | -0.15(-3.86%) |
Mar 26, 2024 | 3.910 | 3.950 | 3.860 | 3.890 | 22,148 | -0.06(-1.52%) |
Mar 25, 2024 | 3.845 | 3.950 | 3.828 | 3.950 | 25,265 | +0.03(+0.87%) |
Mar 22, 2024 | 3.800 | 3.950 | 3.800 | 3.916 | 32,398 | +0.08(+1.98%) |
Mar 21, 2024 | 3.980 | 4.021 | 3.840 | 3.840 | 30,986 | -0.12(-3.03%) |
Mar 20, 2024 | 3.815 | 3.980 | 3.760 | 3.960 | 20,953 | +0.01(+0.25%) |
Mar 19, 2024 | 3.920 | 3.950 | 3.700 | 3.950 | 21,582 | +0.03(+0.77%) |
Mar 18, 2024 | 3.870 | 3.930 | 3.770 | 3.920 | 50,916 | -0.07(-1.75%) |
Mar 15, 2024 | 3.890 | 4.037 | 3.840 | 3.990 | 11,919 | +0.09(+2.31%) |
Mar 14, 2024 | 4.070 | 4.070 | 3.900 | 3.900 | 11,910 | -0.13(-3.23%) |
Mar 13, 2024 | 3.950 | 4.050 | 3.950 | 4.030 | 14,895 | +0.09(+2.28%) |
Mar 12, 2024 | 3.960 | 4.050 | 3.900 | 3.940 | 28,404 | -0.08(-1.99%) |
Mar 11, 2024 | 3.990 | 4.130 | 3.990 | 4.020 | 28,826 | +0.03(+0.75%) |
Mar 08, 2024 | 4.080 | 4.080 | 3.990 | 3.990 | 14,258 | -0.01(-0.25%) |
Mar 07, 2024 | 3.950 | 4.130 | 3.950 | 4.000 | 16,831 | +0.00(+0.00%) |
Mar 06, 2024 | 4.100 | 4.110 | 4.000 | 4.000 | 11,079 | +0.03(+0.76%) |
Mar 05, 2024 | 3.940 | 4.040 | 3.900 | 3.970 | 23,180 | -0.07(-1.73%) |
Mar 04, 2024 | 4.000 | 4.070 | 3.950 | 4.040 | 32,222 | +0.00(+0.00%) |