Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.670 | 2.880 | 2.640 | 2.860 | 25,604 | +0.19(+7.12%) |
May 21, 2024 | 2.840 | 2.850 | 2.670 | 2.670 | 18,919 | -0.17(-5.99%) |
May 20, 2024 | 2.750 | 2.840 | 2.750 | 2.840 | 11,010 | +0.16(+5.97%) |
May 17, 2024 | 2.720 | 2.772 | 2.680 | 2.680 | 2,375 | -0.07(-2.55%) |
May 16, 2024 | 2.760 | 2.854 | 2.700 | 2.750 | 6,851 | -0.05(-1.79%) |
May 15, 2024 | 2.858 | 2.858 | 2.709 | 2.800 | 7,709 | -0.01(-0.36%) |
May 14, 2024 | 2.680 | 2.850 | 2.680 | 2.810 | 10,429 | -0.04(-1.40%) |
May 13, 2024 | 2.780 | 2.879 | 2.780 | 2.850 | 15,602 | +0.02(+0.71%) |
May 10, 2024 | 2.790 | 2.870 | 2.790 | 2.830 | 2,196 | +0.01(+0.35%) |
May 09, 2024 | 2.655 | 2.850 | 2.655 | 2.820 | 4,439 | -0.07(-2.27%) |
May 08, 2024 | 2.850 | 2.886 | 2.840 | 2.886 | 3,005 | +0.04(+1.25%) |
May 07, 2024 | 2.880 | 2.900 | 2.821 | 2.850 | 11,808 | -0.01(-0.35%) |
May 06, 2024 | 2.840 | 2.953 | 2.640 | 2.860 | 10,327 | +0.00(+0.18%) |
May 03, 2024 | 2.960 | 2.960 | 2.695 | 2.855 | 15,894 | -0.08(-2.56%) |
May 02, 2024 | 2.900 | 2.930 | 2.750 | 2.930 | 17,266 | +0.14(+5.02%) |
May 01, 2024 | 2.860 | 2.970 | 2.600 | 2.790 | 79,972 | -0.05(-1.76%) |
Apr 30, 2024 | 2.850 | 2.905 | 2.820 | 2.840 | 6,350 | -0.14(-4.70%) |
Apr 29, 2024 | 2.830 | 2.980 | 2.800 | 2.980 | 8,424 | +0.14(+4.93%) |
Apr 26, 2024 | 2.820 | 2.840 | 2.730 | 2.840 | 4,705 | +0.02(+0.71%) |
Apr 25, 2024 | 2.810 | 2.820 | 2.810 | 2.820 | 3,747 | +0.02(+0.71%) |
Apr 24, 2024 | 2.770 | 2.850 | 2.770 | 2.800 | 7,053 | +0.05(+1.82%) |
Apr 23, 2024 | 2.790 | 2.790 | 2.750 | 2.750 | 1,084 | +0.07(+2.61%) |
Apr 22, 2024 | 2.630 | 2.728 | 2.630 | 2.680 | 16,196 | +0.10(+3.88%) |
Apr 19, 2024 | 2.710 | 2.710 | 2.580 | 2.580 | 16,664 | -0.08(-3.01%) |
Apr 18, 2024 | 2.700 | 2.798 | 2.640 | 2.660 | 5,885 | -0.02(-0.71%) |
Apr 17, 2024 | 2.870 | 2.890 | 2.679 | 2.679 | 26,281 | -0.18(-6.33%) |
Apr 16, 2024 | 2.900 | 2.900 | 2.652 | 2.860 | 6,653 | +0.08(+2.88%) |
Apr 15, 2024 | 2.930 | 2.930 | 2.624 | 2.780 | 21,222 | +0.00(+0.00%) |
Apr 12, 2024 | 2.610 | 2.790 | 2.610 | 2.780 | 12,338 | +0.16(+6.11%) |
Apr 11, 2024 | 2.720 | 2.850 | 2.620 | 2.620 | 19,580 | -0.09(-3.50%) |
Apr 10, 2024 | 2.860 | 2.900 | 2.682 | 2.715 | 8,984 | -0.23(-7.65%) |
Apr 09, 2024 | 2.937 | 2.940 | 2.885 | 2.940 | 1,705 | -0.04(-1.34%) |
Apr 08, 2024 | 3.000 | 3.000 | 2.920 | 2.980 | 4,530 | +0.07(+2.41%) |
Apr 05, 2024 | 2.910 | 2.910 | 2.860 | 2.910 | 6,540 | -0.04(-1.36%) |
Apr 04, 2024 | 3.000 | 3.000 | 2.900 | 2.950 | 10,185 | -0.05(-1.67%) |
Apr 03, 2024 | 2.960 | 3.049 | 2.960 | 3.000 | 3,913 | +0.00(+0.00%) |
Apr 02, 2024 | 2.910 | 3.000 | 2.910 | 3.000 | 30,320 | +0.16(+5.63%) |
Apr 01, 2024 | 2.800 | 2.850 | 2.717 | 2.840 | 10,289 | +0.04(+1.43%) |
Mar 28, 2024 | 2.730 | 2.840 | 2.700 | 2.800 | 26,852 | +0.05(+1.82%) |
Mar 27, 2024 | 2.780 | 2.790 | 2.704 | 2.750 | 17,380 | -0.05(-1.79%) |
Mar 26, 2024 | 2.750 | 2.840 | 2.710 | 2.800 | 163,646 | +0.08(+2.94%) |
Mar 25, 2024 | 2.760 | 2.837 | 2.700 | 2.720 | 235,507 | +0.00(+0.00%) |
Mar 22, 2024 | 2.800 | 2.800 | 2.690 | 2.720 | 46,532 | -0.09(-3.20%) |
Mar 21, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 13,702 | -0.09(-3.10%) |
Mar 20, 2024 | 2.720 | 2.900 | 2.720 | 2.900 | 68,817 | +0.16(+5.84%) |
Mar 19, 2024 | 2.700 | 2.860 | 2.700 | 2.740 | 9,997 | +0.06(+2.24%) |
Mar 18, 2024 | 2.730 | 2.900 | 2.680 | 2.680 | 37,218 | -0.01(-0.37%) |
Mar 15, 2024 | 2.700 | 2.750 | 2.680 | 2.690 | 8,904 | -0.05(-1.82%) |
Mar 14, 2024 | 2.650 | 2.750 | 2.640 | 2.740 | 13,189 | +0.14(+5.38%) |
Mar 13, 2024 | 2.670 | 2.720 | 2.600 | 2.600 | 21,654 | -0.12(-4.41%) |
Mar 12, 2024 | 2.760 | 2.820 | 2.710 | 2.720 | 20,971 | -0.04(-1.45%) |
Mar 11, 2024 | 2.760 | 2.940 | 2.760 | 2.760 | 22,999 | -0.08(-2.82%) |
Mar 08, 2024 | 2.900 | 3.005 | 2.840 | 2.840 | 19,138 | -0.05(-1.73%) |
Mar 07, 2024 | 2.970 | 2.990 | 2.890 | 2.890 | 16,166 | -0.14(-4.62%) |
Mar 06, 2024 | 2.860 | 3.070 | 2.860 | 3.030 | 16,188 | +0.18(+6.32%) |
Mar 05, 2024 | 3.100 | 3.100 | 2.850 | 2.850 | 36,088 | -0.25(-7.92%) |
Mar 04, 2024 | 3.090 | 3.130 | 3.060 | 3.095 | 5,117 | +0.04(+1.14%) |