Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 2.500 | 2.500 | 2.441 | 2.480 | 39,090 | +0.00(+0.00%) |
May 28, 2024 | 2.410 | 2.500 | 2.410 | 2.480 | 57,951 | +0.06(+2.69%) |
May 24, 2024 | 2.630 | 2.637 | 2.400 | 2.415 | 220,663 | -0.25(-9.21%) |
May 23, 2024 | 2.600 | 2.780 | 2.500 | 2.660 | 172,517 | +0.06(+2.31%) |
May 22, 2024 | 2.700 | 2.770 | 2.600 | 2.600 | 96,067 | -0.13(-4.76%) |
May 21, 2024 | 2.800 | 2.850 | 2.700 | 2.730 | 113,064 | -0.11(-3.87%) |
May 20, 2024 | 2.940 | 2.940 | 2.800 | 2.840 | 74,765 | -0.01(-0.35%) |
May 17, 2024 | 2.920 | 2.920 | 2.830 | 2.850 | 73,975 | -0.06(-2.06%) |
May 16, 2024 | 2.890 | 3.010 | 2.890 | 2.910 | 30,047 | -0.02(-0.68%) |
May 15, 2024 | 3.000 | 3.040 | 2.900 | 2.930 | 51,033 | -0.05(-1.68%) |
May 14, 2024 | 2.960 | 3.025 | 2.950 | 2.980 | 35,008 | +0.01(+0.34%) |
May 13, 2024 | 2.990 | 3.040 | 2.950 | 2.970 | 37,757 | -0.03(-1.00%) |
May 10, 2024 | 2.890 | 3.040 | 2.890 | 3.000 | 117,116 | +0.13(+4.53%) |
May 09, 2024 | 3.020 | 3.070 | 2.850 | 2.870 | 92,160 | -0.15(-4.97%) |
May 08, 2024 | 3.010 | 3.050 | 2.939 | 3.020 | 61,570 | +0.11(+3.78%) |
May 07, 2024 | 2.990 | 3.020 | 2.860 | 2.910 | 61,801 | -0.11(-3.64%) |
May 06, 2024 | 2.970 | 3.050 | 2.960 | 3.020 | 67,858 | +0.08(+2.72%) |
May 03, 2024 | 3.010 | 3.060 | 2.850 | 2.940 | 115,775 | -0.03(-1.01%) |
May 02, 2024 | 3.090 | 3.101 | 2.970 | 2.970 | 52,092 | -0.12(-3.88%) |
May 01, 2024 | 2.980 | 3.150 | 2.980 | 3.090 | 58,633 | +0.12(+4.04%) |
Apr 30, 2024 | 3.030 | 3.086 | 2.915 | 2.970 | 117,723 | -0.05(-1.66%) |
Apr 29, 2024 | 3.220 | 3.250 | 3.020 | 3.020 | 158,108 | -0.21(-6.50%) |
Apr 26, 2024 | 3.150 | 3.319 | 3.130 | 3.230 | 237,328 | +0.25(+8.39%) |
Apr 25, 2024 | 3.250 | 3.320 | 2.940 | 2.980 | 250,483 | -0.20(-6.29%) |
Apr 24, 2024 | 3.220 | 3.400 | 3.040 | 3.180 | 357,353 | +0.11(+3.58%) |
Apr 23, 2024 | 3.030 | 3.120 | 3.000 | 3.070 | 73,542 | +0.06(+1.99%) |
Apr 22, 2024 | 3.160 | 3.160 | 3.010 | 3.010 | 57,975 | -0.11(-3.53%) |
Apr 19, 2024 | 3.100 | 3.200 | 3.050 | 3.120 | 32,692 | +0.02(+0.65%) |
Apr 18, 2024 | 3.080 | 3.130 | 3.030 | 3.100 | 58,503 | +0.05(+1.64%) |
Apr 17, 2024 | 3.190 | 3.200 | 3.050 | 3.050 | 72,904 | -0.12(-3.79%) |
Apr 16, 2024 | 3.170 | 3.250 | 3.150 | 3.170 | 78,207 | +0.01(+0.32%) |
Apr 15, 2024 | 3.200 | 3.235 | 3.150 | 3.160 | 99,028 | -0.01(-0.32%) |
Apr 12, 2024 | 3.230 | 3.230 | 3.165 | 3.170 | 50,947 | -0.05(-1.55%) |
Apr 11, 2024 | 3.220 | 3.250 | 3.200 | 3.220 | 33,709 | +0.02(+0.63%) |
Apr 10, 2024 | 3.240 | 3.424 | 3.170 | 3.200 | 60,211 | -0.05(-1.54%) |
Apr 09, 2024 | 3.170 | 3.350 | 3.167 | 3.250 | 53,058 | +0.08(+2.52%) |
Apr 08, 2024 | 3.180 | 3.214 | 3.117 | 3.170 | 40,735 | -0.03(-0.94%) |
Apr 05, 2024 | 3.160 | 3.260 | 3.090 | 3.200 | 100,478 | +0.06(+1.91%) |
Apr 04, 2024 | 3.250 | 3.305 | 3.090 | 3.140 | 61,964 | -0.14(-4.27%) |
Apr 03, 2024 | 3.240 | 3.290 | 3.095 | 3.280 | 93,723 | +0.08(+2.50%) |
Apr 02, 2024 | 3.340 | 3.340 | 3.160 | 3.200 | 43,067 | -0.15(-4.48%) |
Apr 01, 2024 | 3.180 | 3.480 | 3.060 | 3.350 | 182,640 | +0.23(+7.37%) |
Mar 28, 2024 | 3.210 | 3.390 | 3.080 | 3.120 | 123,508 | -0.11(-3.41%) |
Mar 27, 2024 | 3.130 | 3.300 | 3.130 | 3.230 | 52,759 | +0.10(+3.19%) |
Mar 26, 2024 | 3.200 | 3.250 | 3.080 | 3.130 | 67,066 | -0.10(-3.10%) |
Mar 25, 2024 | 3.380 | 3.480 | 3.140 | 3.230 | 128,790 | -0.23(-6.65%) |
Mar 22, 2024 | 3.680 | 3.700 | 3.290 | 3.460 | 138,042 | -0.23(-6.23%) |
Mar 21, 2024 | 3.780 | 3.840 | 3.600 | 3.690 | 114,253 | -0.04(-1.07%) |
Mar 20, 2024 | 3.800 | 4.100 | 3.650 | 3.730 | 421,345 | +0.13(+3.61%) |
Mar 19, 2024 | 3.700 | 3.700 | 3.370 | 3.600 | 245,690 | +0.09(+2.56%) |
Mar 18, 2024 | 3.670 | 3.800 | 3.510 | 3.510 | 100,763 | -0.18(-4.88%) |
Mar 15, 2024 | 3.150 | 3.740 | 3.070 | 3.690 | 344,004 | +0.61(+19.81%) |
Mar 14, 2024 | 3.150 | 3.210 | 3.010 | 3.080 | 91,377 | -0.10(-3.14%) |
Mar 13, 2024 | 3.160 | 3.220 | 3.130 | 3.180 | 114,851 | +0.10(+3.25%) |
Mar 12, 2024 | 3.290 | 3.340 | 3.070 | 3.080 | 132,529 | -0.15(-4.64%) |
Mar 11, 2024 | 3.210 | 3.280 | 3.100 | 3.230 | 154,979 | -0.02(-0.62%) |
Mar 08, 2024 | 3.560 | 3.560 | 3.210 | 3.250 | 225,441 | -0.20(-5.80%) |
Mar 07, 2024 | 3.490 | 3.520 | 3.410 | 3.450 | 98,187 | -0.05(-1.43%) |
Mar 06, 2024 | 3.520 | 3.665 | 3.440 | 3.500 | 101,515 | -0.06(-1.69%) |
Mar 05, 2024 | 3.710 | 3.804 | 3.530 | 3.560 | 114,841 | -0.16(-4.30%) |
Mar 04, 2024 | 3.570 | 3.800 | 3.510 | 3.720 | 146,056 | +0.21(+5.98%) |