Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.160 | 3.270 | 3.030 | 3.070 | 78,714 | -0.06(-1.92%) |
May 23, 2024 | 3.400 | 3.440 | 3.100 | 3.130 | 139,085 | -0.24(-7.12%) |
May 22, 2024 | 3.330 | 3.390 | 3.190 | 3.370 | 136,714 | -0.02(-0.59%) |
May 21, 2024 | 3.530 | 3.644 | 3.310 | 3.390 | 115,273 | -0.14(-3.97%) |
May 20, 2024 | 3.720 | 3.820 | 3.470 | 3.530 | 113,092 | -0.13(-3.55%) |
May 17, 2024 | 3.800 | 3.920 | 3.590 | 3.660 | 91,125 | -0.11(-2.92%) |
May 16, 2024 | 3.700 | 3.980 | 3.661 | 3.770 | 119,143 | -0.02(-0.53%) |
May 15, 2024 | 3.700 | 4.340 | 3.660 | 3.790 | 287,607 | +0.25(+7.06%) |
May 14, 2024 | 3.770 | 3.770 | 3.270 | 3.540 | 380,648 | +0.70(+24.65%) |
May 13, 2024 | 3.070 | 3.110 | 2.830 | 2.840 | 260,686 | -0.15(-5.02%) |
May 10, 2024 | 3.290 | 3.290 | 2.990 | 2.990 | 117,915 | -0.27(-8.28%) |
May 09, 2024 | 3.140 | 3.300 | 3.090 | 3.260 | 109,862 | +0.16(+5.16%) |
May 08, 2024 | 3.150 | 3.330 | 3.030 | 3.100 | 58,899 | -0.08(-2.52%) |
May 07, 2024 | 3.350 | 3.536 | 3.170 | 3.180 | 146,158 | -0.17(-5.07%) |
May 06, 2024 | 3.180 | 3.360 | 2.950 | 3.350 | 247,769 | +0.18(+5.68%) |
May 03, 2024 | 3.280 | 3.360 | 3.170 | 3.170 | 63,938 | +0.06(+1.93%) |
May 02, 2024 | 2.990 | 3.130 | 2.920 | 3.110 | 410,903 | +0.20(+6.87%) |
May 01, 2024 | 2.840 | 3.026 | 2.840 | 2.910 | 185,624 | +0.08(+2.83%) |
Apr 30, 2024 | 2.830 | 3.140 | 2.830 | 2.830 | 126,080 | -0.02(-0.70%) |
Apr 29, 2024 | 2.900 | 3.050 | 2.850 | 2.850 | 808,785 | -0.05(-1.72%) |
Apr 26, 2024 | 3.060 | 3.110 | 2.850 | 2.900 | 92,075 | -0.11(-3.65%) |
Apr 25, 2024 | 2.910 | 3.090 | 2.810 | 3.010 | 156,786 | +0.02(+0.67%) |
Apr 24, 2024 | 3.220 | 3.224 | 2.980 | 2.990 | 114,491 | -0.27(-8.28%) |
Apr 23, 2024 | 2.860 | 3.400 | 2.828 | 3.260 | 213,926 | +0.45(+16.01%) |
Apr 22, 2024 | 2.780 | 2.940 | 2.750 | 2.810 | 154,957 | +0.01(+0.36%) |
Apr 19, 2024 | 2.750 | 2.840 | 2.700 | 2.800 | 251,988 | +0.02(+0.72%) |
Apr 18, 2024 | 2.970 | 3.075 | 2.750 | 2.780 | 199,227 | -0.20(-6.71%) |
Apr 17, 2024 | 3.120 | 3.150 | 2.850 | 2.980 | 221,192 | -0.15(-4.79%) |
Apr 16, 2024 | 3.620 | 3.660 | 3.120 | 3.130 | 168,442 | -0.57(-15.41%) |
Apr 15, 2024 | 3.670 | 3.720 | 3.415 | 3.700 | 262,142 | +0.00(+0.00%) |
Apr 12, 2024 | 3.960 | 4.090 | 3.600 | 3.700 | 145,883 | -0.30(-7.50%) |
Apr 11, 2024 | 3.710 | 4.040 | 3.703 | 4.000 | 154,211 | +0.29(+7.82%) |
Apr 10, 2024 | 3.980 | 4.000 | 3.640 | 3.710 | 145,809 | -0.27(-6.78%) |
Apr 09, 2024 | 4.390 | 4.520 | 3.940 | 3.980 | 157,360 | -0.37(-8.51%) |
Apr 08, 2024 | 4.050 | 4.420 | 3.990 | 4.350 | 265,389 | +0.39(+9.85%) |
Apr 05, 2024 | 4.000 | 4.130 | 3.880 | 3.960 | 287,942 | -0.07(-1.74%) |
Apr 04, 2024 | 4.220 | 4.250 | 3.950 | 4.030 | 360,951 | -0.09(-2.18%) |
Apr 03, 2024 | 4.030 | 4.250 | 3.990 | 4.120 | 316,862 | +0.01(+0.24%) |
Apr 02, 2024 | 4.170 | 4.230 | 3.908 | 4.110 | 261,169 | -0.18(-4.20%) |
Apr 01, 2024 | 4.150 | 4.650 | 4.000 | 4.290 | 468,172 | +0.22(+5.41%) |
Mar 28, 2024 | 3.720 | 4.290 | 3.720 | 4.070 | 442,530 | +0.37(+10.00%) |
Mar 27, 2024 | 3.260 | 3.730 | 3.230 | 3.700 | 335,417 | +0.53(+16.72%) |
Mar 26, 2024 | 3.290 | 3.330 | 3.140 | 3.170 | 168,037 | -0.04(-1.25%) |
Mar 25, 2024 | 3.330 | 3.400 | 3.150 | 3.210 | 135,965 | -0.12(-3.60%) |
Mar 22, 2024 | 3.330 | 3.480 | 3.265 | 3.330 | 200,004 | -0.01(-0.30%) |
Mar 21, 2024 | 3.240 | 3.410 | 3.175 | 3.340 | 232,388 | +0.12(+3.73%) |
Mar 20, 2024 | 2.980 | 3.240 | 2.970 | 3.220 | 168,505 | +0.25(+8.42%) |
Mar 19, 2024 | 2.960 | 3.000 | 2.810 | 2.970 | 126,077 | +0.01(+0.34%) |
Mar 18, 2024 | 3.110 | 3.110 | 2.946 | 2.960 | 139,573 | -0.13(-4.21%) |
Mar 15, 2024 | 2.930 | 3.120 | 2.860 | 3.090 | 480,735 | +0.12(+4.04%) |
Mar 14, 2024 | 3.000 | 3.000 | 2.835 | 2.970 | 139,607 | -0.03(-1.00%) |
Mar 13, 2024 | 3.100 | 3.176 | 2.900 | 3.000 | 296,601 | -0.10(-3.23%) |
Mar 12, 2024 | 3.210 | 3.315 | 3.050 | 3.100 | 416,994 | -0.10(-3.13%) |
Mar 11, 2024 | 3.510 | 3.705 | 3.145 | 3.200 | 448,808 | -0.31(-8.83%) |
Mar 08, 2024 | 3.010 | 3.680 | 3.010 | 3.510 | 516,962 | +0.56(+18.98%) |
Mar 07, 2024 | 2.700 | 3.010 | 2.632 | 2.950 | 217,241 | +0.18(+6.50%) |
Mar 06, 2024 | 2.920 | 2.920 | 2.680 | 2.770 | 183,472 | -0.09(-3.15%) |
Mar 05, 2024 | 2.710 | 2.920 | 2.700 | 2.860 | 255,687 | +0.10(+3.62%) |
Mar 04, 2024 | 2.680 | 2.830 | 2.680 | 2.760 | 340,031 | +0.14(+5.34%) |