Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.090 | 3.150 | 3.070 | 3.090 | 57,008 | +0.02(+0.65%) |
May 23, 2024 | 3.120 | 3.150 | 3.030 | 3.070 | 128,155 | -0.04(-1.29%) |
May 22, 2024 | 3.040 | 3.180 | 3.040 | 3.110 | 128,521 | +0.04(+1.30%) |
May 21, 2024 | 2.990 | 3.100 | 2.990 | 3.070 | 53,250 | -0.03(-0.97%) |
May 20, 2024 | 3.170 | 3.180 | 3.060 | 3.100 | 100,931 | -0.07(-2.21%) |
May 17, 2024 | 3.170 | 3.190 | 3.110 | 3.170 | 192,527 | +0.02(+0.63%) |
May 16, 2024 | 3.270 | 3.280 | 3.140 | 3.150 | 121,750 | -0.09(-2.78%) |
May 15, 2024 | 3.200 | 3.305 | 3.140 | 3.240 | 108,953 | +0.05(+1.57%) |
May 14, 2024 | 3.160 | 3.240 | 3.158 | 3.190 | 160,678 | +0.04(+1.27%) |
May 13, 2024 | 3.220 | 3.220 | 3.130 | 3.150 | 80,356 | -0.04(-1.25%) |
May 10, 2024 | 3.120 | 3.240 | 3.090 | 3.190 | 209,561 | +0.06(+1.92%) |
May 09, 2024 | 3.060 | 3.200 | 3.060 | 3.130 | 270,961 | +0.04(+1.29%) |
May 08, 2024 | 2.830 | 3.115 | 2.770 | 3.090 | 321,184 | +0.25(+8.80%) |
May 07, 2024 | 2.830 | 2.970 | 2.820 | 2.840 | 269,951 | -0.02(-0.70%) |
May 06, 2024 | 2.800 | 2.880 | 2.780 | 2.860 | 174,413 | +0.08(+2.88%) |
May 03, 2024 | 2.880 | 2.880 | 2.730 | 2.780 | 85,796 | -0.05(-1.77%) |
May 02, 2024 | 2.770 | 2.860 | 2.760 | 2.830 | 154,863 | +0.07(+2.54%) |
May 01, 2024 | 2.700 | 2.805 | 2.700 | 2.760 | 143,189 | +0.10(+3.76%) |
Apr 30, 2024 | 2.710 | 2.770 | 2.655 | 2.660 | 108,794 | -0.07(-2.56%) |
Apr 29, 2024 | 2.720 | 2.755 | 2.680 | 2.730 | 130,330 | +0.01(+0.37%) |
Apr 26, 2024 | 2.620 | 2.735 | 2.582 | 2.720 | 177,286 | +0.12(+4.62%) |
Apr 25, 2024 | 2.670 | 2.690 | 2.550 | 2.600 | 125,048 | -0.08(-2.99%) |
Apr 24, 2024 | 2.750 | 2.820 | 2.650 | 2.680 | 149,756 | -0.09(-3.25%) |
Apr 23, 2024 | 2.640 | 2.790 | 2.640 | 2.770 | 164,045 | +0.12(+4.53%) |
Apr 22, 2024 | 2.550 | 2.680 | 2.550 | 2.650 | 144,497 | +0.08(+3.11%) |
Apr 19, 2024 | 2.590 | 2.660 | 2.490 | 2.570 | 83,665 | -0.06(-2.28%) |
Apr 18, 2024 | 2.580 | 2.670 | 2.550 | 2.630 | 196,038 | +0.02(+0.77%) |
Apr 17, 2024 | 2.550 | 2.620 | 2.542 | 2.610 | 156,167 | +0.06(+2.35%) |
Apr 16, 2024 | 2.420 | 2.570 | 2.420 | 2.550 | 172,201 | +0.07(+2.82%) |
Apr 15, 2024 | 2.490 | 2.530 | 2.425 | 2.480 | 288,547 | +0.03(+1.22%) |
Apr 12, 2024 | 2.580 | 2.610 | 2.450 | 2.450 | 178,517 | -0.17(-6.49%) |
Apr 11, 2024 | 2.440 | 2.640 | 2.400 | 2.620 | 244,962 | +0.17(+6.94%) |
Apr 10, 2024 | 2.560 | 2.600 | 2.380 | 2.450 | 381,484 | -0.23(-8.58%) |
Apr 09, 2024 | 2.700 | 2.760 | 2.680 | 2.680 | 1,324,269 | -0.01(-0.37%) |
Apr 08, 2024 | 2.740 | 2.740 | 2.680 | 2.690 | 1,006,480 | -0.03(-1.10%) |
Apr 05, 2024 | 2.710 | 2.740 | 2.700 | 2.720 | 52,724 | -0.02(-0.73%) |
Apr 04, 2024 | 2.790 | 2.790 | 2.710 | 2.740 | 321,837 | +0.00(+0.00%) |
Apr 03, 2024 | 2.750 | 2.780 | 2.720 | 2.740 | 166,461 | -0.02(-0.72%) |
Apr 02, 2024 | 2.630 | 2.770 | 2.580 | 2.760 | 205,292 | +0.10(+3.76%) |
Apr 01, 2024 | 2.960 | 2.960 | 2.620 | 2.660 | 849,352 | -0.28(-9.52%) |
Mar 28, 2024 | 2.900 | 3.000 | 2.890 | 2.940 | 706,618 | +0.03(+1.03%) |
Mar 27, 2024 | 2.880 | 2.930 | 2.850 | 2.910 | 255,590 | +0.07(+2.46%) |
Mar 26, 2024 | 2.890 | 2.890 | 2.822 | 2.840 | 60,271 | -0.02(-0.70%) |
Mar 25, 2024 | 2.870 | 2.889 | 2.840 | 2.860 | 63,188 | +0.00(+0.00%) |
Mar 22, 2024 | 2.900 | 2.930 | 2.830 | 2.860 | 108,123 | -0.04(-1.38%) |
Mar 21, 2024 | 2.940 | 2.940 | 2.889 | 2.900 | 154,569 | -0.01(-0.34%) |
Mar 20, 2024 | 2.880 | 2.960 | 2.855 | 2.910 | 154,875 | +0.01(+0.34%) |
Mar 19, 2024 | 2.900 | 3.000 | 2.880 | 2.900 | 158,574 | +0.00(+0.00%) |
Mar 18, 2024 | 2.900 | 2.950 | 2.860 | 2.900 | 763,922 | -0.01(-0.34%) |
Mar 15, 2024 | 2.840 | 2.920 | 2.830 | 2.910 | 1,030,371 | +0.05(+1.75%) |
Mar 14, 2024 | 2.860 | 2.920 | 2.840 | 2.860 | 184,713 | -0.03(-1.04%) |
Mar 13, 2024 | 3.000 | 3.000 | 2.850 | 2.890 | 575,803 | -0.15(-4.93%) |
Mar 12, 2024 | 3.050 | 3.090 | 2.995 | 3.040 | 210,946 | -0.01(-0.33%) |
Mar 11, 2024 | 3.000 | 3.080 | 2.990 | 3.050 | 167,006 | +0.05(+1.67%) |
Mar 08, 2024 | 3.140 | 3.226 | 2.970 | 3.000 | 207,199 | -0.13(-4.15%) |
Mar 07, 2024 | 3.030 | 3.140 | 3.020 | 3.130 | 420,722 | +0.11(+3.64%) |
Mar 06, 2024 | 3.000 | 3.050 | 2.937 | 3.020 | 175,334 | +0.05(+1.68%) |
Mar 05, 2024 | 3.010 | 3.040 | 2.860 | 2.970 | 295,829 | -0.03(-1.00%) |
Mar 04, 2024 | 2.950 | 3.010 | 2.930 | 3.000 | 149,091 | +0.06(+2.04%) |