Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.550 | 2.670 | 2.505 | 2.640 | 97,741 | +0.08(+3.13%) |
May 23, 2024 | 2.610 | 2.680 | 2.560 | 2.560 | 108,223 | -0.06(-2.29%) |
May 22, 2024 | 2.530 | 2.620 | 2.490 | 2.620 | 75,369 | +0.08(+3.15%) |
May 21, 2024 | 2.500 | 2.580 | 2.464 | 2.540 | 55,998 | +0.02(+0.79%) |
May 20, 2024 | 2.480 | 2.560 | 2.450 | 2.520 | 86,064 | +0.00(+0.00%) |
May 17, 2024 | 2.700 | 2.700 | 2.460 | 2.520 | 180,102 | -0.19(-7.01%) |
May 16, 2024 | 2.340 | 2.750 | 2.240 | 2.710 | 452,567 | +0.50(+22.62%) |
May 15, 2024 | 2.210 | 2.315 | 2.180 | 2.210 | 135,652 | +0.01(+0.45%) |
May 14, 2024 | 2.300 | 2.330 | 2.200 | 2.200 | 92,485 | -0.11(-4.76%) |
May 13, 2024 | 2.110 | 2.320 | 2.110 | 2.310 | 137,382 | +0.19(+8.96%) |
May 10, 2024 | 2.150 | 2.205 | 2.105 | 2.120 | 80,804 | -0.10(-4.50%) |
May 09, 2024 | 2.170 | 2.285 | 2.120 | 2.220 | 284,802 | +0.08(+3.74%) |
May 08, 2024 | 2.170 | 2.220 | 2.110 | 2.140 | 78,598 | -0.04(-1.83%) |
May 07, 2024 | 1.970 | 2.230 | 1.960 | 2.180 | 202,676 | +0.21(+10.66%) |
May 06, 2024 | 1.970 | 2.025 | 1.935 | 1.970 | 124,046 | +0.01(+0.51%) |
May 03, 2024 | 2.000 | 2.050 | 1.940 | 1.960 | 148,071 | +0.00(+0.00%) |
May 02, 2024 | 2.060 | 2.057 | 1.950 | 1.960 | 257,533 | -0.08(-3.92%) |
May 01, 2024 | 2.000 | 2.050 | 1.990 | 2.040 | 124,515 | +0.07(+3.55%) |
Apr 30, 2024 | 2.000 | 2.020 | 1.945 | 1.970 | 94,161 | +0.00(+0.00%) |
Apr 29, 2024 | 2.000 | 2.030 | 1.910 | 1.970 | 203,212 | +0.05(+2.60%) |
Apr 26, 2024 | 1.920 | 2.010 | 1.910 | 1.920 | 164,716 | +0.00(+0.00%) |
Apr 25, 2024 | 2.000 | 2.000 | 1.895 | 1.920 | 156,021 | -0.09(-4.48%) |
Apr 24, 2024 | 2.070 | 2.100 | 2.000 | 2.010 | 79,151 | -0.03(-1.47%) |
Apr 23, 2024 | 2.060 | 2.130 | 2.030 | 2.040 | 85,381 | -0.05(-2.39%) |
Apr 22, 2024 | 2.170 | 2.170 | 2.075 | 2.090 | 128,081 | -0.04(-1.88%) |
Apr 19, 2024 | 2.060 | 2.160 | 2.060 | 2.130 | 203,913 | +0.07(+3.40%) |
Apr 18, 2024 | 2.110 | 2.200 | 2.021 | 2.060 | 198,077 | -0.05(-2.37%) |
Apr 17, 2024 | 2.160 | 2.260 | 2.110 | 2.110 | 111,525 | +0.00(+0.00%) |
Apr 16, 2024 | 2.060 | 2.210 | 2.060 | 2.110 | 165,036 | +0.05(+2.43%) |
Apr 15, 2024 | 2.440 | 2.485 | 2.022 | 2.060 | 373,924 | -0.38(-15.57%) |
Apr 12, 2024 | 2.600 | 2.660 | 2.410 | 2.440 | 160,015 | -0.21(-7.92%) |
Apr 11, 2024 | 2.570 | 2.725 | 2.555 | 2.650 | 258,198 | +0.17(+6.85%) |
Apr 10, 2024 | 2.450 | 2.510 | 2.418 | 2.480 | 139,936 | -0.04(-1.59%) |
Apr 09, 2024 | 2.430 | 2.560 | 2.414 | 2.520 | 179,862 | +0.10(+4.13%) |
Apr 08, 2024 | 2.490 | 2.490 | 2.390 | 2.420 | 144,343 | -0.05(-2.02%) |
Apr 05, 2024 | 2.490 | 2.570 | 2.440 | 2.470 | 176,255 | -0.03(-1.20%) |
Apr 04, 2024 | 2.530 | 2.661 | 2.484 | 2.500 | 225,686 | +0.00(+0.00%) |
Apr 03, 2024 | 2.450 | 2.550 | 2.385 | 2.500 | 208,456 | +0.02(+0.81%) |
Apr 02, 2024 | 2.510 | 2.580 | 2.420 | 2.480 | 222,286 | -0.03(-1.20%) |
Apr 01, 2024 | 2.710 | 2.710 | 2.500 | 2.510 | 422,742 | -0.23(-8.39%) |
Mar 28, 2024 | 2.590 | 2.825 | 2.550 | 2.740 | 578,370 | +0.18(+7.03%) |
Mar 27, 2024 | 2.580 | 2.715 | 2.560 | 2.560 | 216,878 | -0.03(-1.16%) |
Mar 26, 2024 | 2.560 | 2.629 | 2.509 | 2.590 | 284,471 | +0.05(+1.97%) |
Mar 25, 2024 | 2.520 | 2.710 | 2.480 | 2.540 | 373,336 | -0.01(-0.39%) |
Mar 22, 2024 | 2.490 | 2.585 | 2.460 | 2.550 | 115,547 | +0.03(+1.19%) |
Mar 21, 2024 | 2.460 | 2.605 | 2.431 | 2.520 | 380,008 | +0.06(+2.65%) |
Mar 20, 2024 | 2.200 | 2.505 | 2.170 | 2.455 | 807,264 | +0.21(+9.60%) |
Mar 19, 2024 | 2.480 | 2.620 | 2.160 | 2.240 | 1,505,728 | -0.25(-10.04%) |
Mar 18, 2024 | 2.690 | 2.690 | 2.470 | 2.490 | 276,789 | -0.13(-4.96%) |
Mar 15, 2024 | 2.550 | 2.750 | 2.530 | 2.620 | 534,367 | +0.05(+1.95%) |
Mar 14, 2024 | 2.630 | 2.670 | 2.500 | 2.570 | 440,278 | -0.05(-1.91%) |
Mar 13, 2024 | 2.520 | 2.710 | 2.520 | 2.620 | 530,036 | +0.10(+3.97%) |
Mar 12, 2024 | 2.880 | 2.890 | 2.420 | 2.520 | 933,529 | -0.39(-13.40%) |
Mar 11, 2024 | 3.580 | 3.640 | 2.800 | 2.910 | 1,149,675 | -0.67(-18.72%) |
Mar 08, 2024 | 4.150 | 4.210 | 3.500 | 3.580 | 1,856,233 | -0.57(-13.73%) |
Mar 07, 2024 | 3.900 | 4.170 | 3.860 | 4.150 | 473,363 | +0.25(+6.41%) |
Mar 06, 2024 | 3.970 | 4.060 | 3.865 | 3.900 | 297,996 | -0.06(-1.52%) |
Mar 05, 2024 | 4.030 | 4.110 | 3.870 | 3.960 | 298,124 | -0.13(-3.18%) |
Mar 04, 2024 | 3.950 | 4.180 | 3.900 | 4.090 | 502,311 | +0.15(+3.81%) |