Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.340 | 2.520 | 2.330 | 2.370 | 17,871 | +0.04(+1.72%) |
May 23, 2024 | 2.350 | 2.600 | 2.330 | 2.330 | 33,967 | -0.09(-3.72%) |
May 22, 2024 | 2.520 | 2.570 | 2.340 | 2.420 | 76,266 | -0.21(-7.98%) |
May 21, 2024 | 2.730 | 2.990 | 2.560 | 2.630 | 354,107 | +0.23(+9.53%) |
May 20, 2024 | 2.400 | 2.460 | 2.250 | 2.401 | 56,748 | -0.04(-1.59%) |
May 17, 2024 | 2.420 | 2.510 | 2.330 | 2.440 | 69,298 | +0.01(+0.41%) |
May 16, 2024 | 2.330 | 2.450 | 2.330 | 2.430 | 52,918 | +0.05(+2.10%) |
May 15, 2024 | 2.370 | 2.545 | 2.360 | 2.380 | 29,064 | -0.05(-2.06%) |
May 14, 2024 | 2.330 | 2.460 | 2.330 | 2.430 | 30,582 | +0.03(+1.25%) |
May 13, 2024 | 2.510 | 2.600 | 2.400 | 2.400 | 33,374 | -0.23(-8.75%) |
May 10, 2024 | 2.700 | 2.760 | 2.630 | 2.630 | 15,786 | -0.17(-6.07%) |
May 09, 2024 | 2.700 | 2.860 | 2.700 | 2.800 | 71,493 | +0.19(+7.28%) |
May 08, 2024 | 2.550 | 2.700 | 2.460 | 2.610 | 98,070 | +0.20(+8.30%) |
May 07, 2024 | 2.350 | 2.500 | 2.320 | 2.410 | 86,110 | +0.08(+3.53%) |
May 06, 2024 | 2.300 | 2.432 | 2.300 | 2.328 | 28,846 | +0.01(+0.34%) |
May 03, 2024 | 2.260 | 2.440 | 2.260 | 2.320 | 33,487 | +0.02(+0.87%) |
May 02, 2024 | 2.400 | 2.448 | 2.290 | 2.300 | 32,635 | -0.13(-5.35%) |
May 01, 2024 | 2.420 | 2.480 | 2.260 | 2.430 | 45,584 | +0.10(+4.29%) |
Apr 30, 2024 | 2.560 | 2.570 | 2.260 | 2.330 | 62,248 | -0.17(-6.80%) |
Apr 29, 2024 | 2.480 | 2.570 | 2.410 | 2.500 | 34,823 | +0.00(+0.00%) |
Apr 26, 2024 | 2.290 | 2.640 | 2.285 | 2.500 | 155,182 | +0.22(+9.65%) |
Apr 25, 2024 | 2.350 | 2.350 | 2.260 | 2.280 | 62,152 | -0.02(-0.87%) |
Apr 24, 2024 | 2.270 | 2.398 | 2.270 | 2.300 | 31,927 | +0.00(+0.00%) |
Apr 23, 2024 | 2.300 | 2.330 | 2.110 | 2.300 | 70,621 | +0.04(+1.77%) |
Apr 22, 2024 | 2.250 | 2.360 | 2.200 | 2.260 | 58,525 | +0.04(+1.80%) |
Apr 19, 2024 | 2.380 | 2.530 | 2.200 | 2.220 | 85,707 | -0.18(-7.50%) |
Apr 18, 2024 | 2.670 | 2.670 | 2.340 | 2.400 | 109,023 | -0.07(-2.83%) |
Apr 17, 2024 | 2.720 | 2.720 | 2.410 | 2.470 | 133,217 | -0.12(-4.63%) |
Apr 16, 2024 | 2.810 | 2.810 | 2.580 | 2.590 | 89,579 | -0.20(-7.17%) |
Apr 15, 2024 | 2.810 | 2.876 | 2.712 | 2.790 | 70,612 | -0.09(-3.12%) |
Apr 12, 2024 | 3.000 | 3.040 | 2.800 | 2.880 | 119,666 | -0.16(-5.26%) |
Apr 11, 2024 | 3.030 | 3.100 | 2.920 | 3.040 | 85,915 | +0.01(+0.33%) |
Apr 10, 2024 | 2.910 | 3.090 | 2.827 | 3.030 | 240,676 | +0.12(+4.12%) |
Apr 09, 2024 | 2.980 | 3.200 | 2.900 | 2.910 | 146,326 | -0.12(-3.96%) |
Apr 08, 2024 | 3.140 | 3.190 | 2.870 | 3.030 | 290,950 | -0.35(-10.36%) |
Apr 05, 2024 | 2.770 | 3.410 | 2.660 | 3.380 | 924,880 | +0.73(+27.55%) |
Apr 04, 2024 | 2.860 | 2.960 | 2.640 | 2.650 | 98,305 | -0.25(-8.62%) |
Apr 03, 2024 | 2.880 | 3.050 | 2.880 | 2.900 | 55,253 | -0.03(-1.02%) |
Apr 02, 2024 | 2.880 | 2.940 | 2.840 | 2.930 | 29,161 | -0.01(-0.34%) |
Apr 01, 2024 | 2.900 | 3.000 | 2.806 | 2.940 | 41,158 | +0.04(+1.38%) |
Mar 28, 2024 | 2.830 | 3.000 | 2.830 | 2.900 | 135,918 | +0.04(+1.40%) |
Mar 27, 2024 | 2.970 | 3.010 | 2.820 | 2.860 | 184,717 | -0.07(-2.39%) |
Mar 26, 2024 | 2.960 | 3.060 | 2.930 | 2.930 | 78,133 | -0.10(-3.30%) |
Mar 25, 2024 | 3.050 | 3.200 | 2.920 | 3.030 | 114,127 | -0.05(-1.62%) |
Mar 22, 2024 | 3.150 | 3.230 | 3.040 | 3.080 | 77,975 | -0.09(-2.84%) |
Mar 21, 2024 | 3.300 | 3.350 | 2.950 | 3.170 | 187,210 | -0.18(-5.37%) |
Mar 20, 2024 | 3.070 | 3.500 | 3.061 | 3.350 | 368,958 | +0.29(+9.48%) |
Mar 19, 2024 | 3.420 | 3.420 | 3.020 | 3.060 | 105,381 | -0.31(-9.20%) |
Mar 18, 2024 | 3.010 | 3.690 | 2.910 | 3.370 | 375,068 | +0.23(+7.32%) |
Mar 15, 2024 | 3.180 | 3.450 | 3.020 | 3.140 | 550,064 | -0.16(-4.85%) |
Mar 14, 2024 | 4.130 | 4.720 | 3.130 | 3.300 | 16,154,479 | -0.05(-1.49%) |
Mar 13, 2024 | 2.880 | 3.370 | 2.830 | 3.350 | 713,438 | +0.41(+13.95%) |
Mar 12, 2024 | 2.940 | 2.990 | 2.870 | 2.940 | 41,960 | -0.04(-1.34%) |
Mar 11, 2024 | 2.970 | 3.100 | 2.900 | 2.980 | 72,189 | -0.05(-1.65%) |
Mar 08, 2024 | 3.000 | 3.200 | 2.930 | 3.030 | 112,858 | -0.04(-1.30%) |
Mar 07, 2024 | 2.960 | 3.070 | 2.870 | 3.070 | 156,610 | +0.08(+2.68%) |
Mar 06, 2024 | 2.900 | 3.040 | 2.900 | 2.990 | 76,859 | +0.03(+1.01%) |
Mar 05, 2024 | 2.900 | 3.045 | 2.850 | 2.960 | 99,020 | +0.00(+0.00%) |
Mar 04, 2024 | 2.860 | 3.240 | 2.800 | 2.960 | 249,071 | +0.11(+3.86%) |