Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 2.130 | 2.220 | 2.130 | 2.210 | 1,849,888 | +0.08(+3.76%) |
May 29, 2024 | 2.240 | 2.260 | 2.110 | 2.130 | 3,778,621 | -0.12(-5.33%) |
May 28, 2024 | 2.250 | 2.310 | 2.250 | 2.250 | 2,030,530 | +0.00(+0.00%) |
May 24, 2024 | 2.220 | 2.260 | 2.210 | 2.250 | 1,315,509 | +0.07(+3.21%) |
May 23, 2024 | 2.280 | 2.300 | 2.175 | 2.180 | 1,997,909 | -0.08(-3.54%) |
May 22, 2024 | 2.300 | 2.310 | 2.230 | 2.260 | 1,569,211 | -0.05(-2.16%) |
May 21, 2024 | 2.360 | 2.360 | 2.310 | 2.310 | 966,664 | -0.06(-2.52%) |
May 20, 2024 | 2.330 | 2.379 | 2.330 | 2.370 | 1,092,557 | +0.03(+1.28%) |
May 17, 2024 | 2.300 | 2.340 | 2.270 | 2.340 | 1,352,191 | +0.04(+1.73%) |
May 16, 2024 | 2.330 | 2.330 | 2.260 | 2.300 | 1,303,144 | -0.02(-0.86%) |
May 15, 2024 | 2.409 | 2.419 | 2.300 | 2.320 | 1,956,715 | -0.07(-2.92%) |
May 14, 2024 | 2.409 | 2.469 | 2.379 | 2.389 | 1,447,114 | +0.01(+0.42%) |
May 13, 2024 | 2.370 | 2.444 | 2.350 | 2.379 | 1,877,069 | +0.06(+2.57%) |
May 10, 2024 | 2.389 | 2.424 | 2.280 | 2.320 | 1,573,542 | -0.05(-2.10%) |
May 09, 2024 | 2.330 | 2.379 | 2.320 | 2.370 | 811,862 | +0.05(+2.15%) |
May 08, 2024 | 2.320 | 2.360 | 2.290 | 2.320 | 1,492,432 | -0.01(-0.43%) |
May 07, 2024 | 2.409 | 2.409 | 2.330 | 2.330 | 1,462,625 | -0.06(-2.50%) |
May 06, 2024 | 2.360 | 2.439 | 2.350 | 2.389 | 2,493,899 | +0.07(+3.00%) |
May 03, 2024 | 2.290 | 2.340 | 2.260 | 2.320 | 1,834,176 | +0.05(+2.19%) |
May 02, 2024 | 2.300 | 2.352 | 2.240 | 2.270 | 2,085,144 | +0.05(+2.24%) |
May 01, 2024 | 2.250 | 2.260 | 2.180 | 2.220 | 2,097,088 | -0.02(-0.89%) |
Apr 30, 2024 | 2.370 | 2.370 | 2.240 | 2.240 | 1,872,136 | -0.13(-5.46%) |
Apr 29, 2024 | 2.340 | 2.389 | 2.320 | 2.370 | 1,357,706 | +0.03(+1.28%) |
Apr 26, 2024 | 2.310 | 2.360 | 2.300 | 2.340 | 932,652 | +0.02(+0.86%) |
Apr 25, 2024 | 2.340 | 2.374 | 2.290 | 2.320 | 2,463,143 | -0.04(-1.69%) |
Apr 24, 2024 | 2.389 | 2.394 | 2.340 | 2.360 | 1,242,600 | -0.03(-1.25%) |
Apr 23, 2024 | 2.370 | 2.429 | 2.340 | 2.389 | 1,810,372 | +0.03(+1.27%) |
Apr 22, 2024 | 2.389 | 2.399 | 2.310 | 2.360 | 1,564,447 | -0.04(-1.66%) |
Apr 19, 2024 | 2.379 | 2.429 | 2.360 | 2.399 | 1,516,075 | +0.03(+1.26%) |
Apr 18, 2024 | 2.409 | 2.467 | 2.355 | 2.370 | 2,460,653 | -0.03(-1.24%) |
Apr 17, 2024 | 2.489 | 2.519 | 2.399 | 2.399 | 2,364,856 | -0.09(-3.60%) |
Apr 16, 2024 | 2.539 | 2.564 | 2.489 | 2.489 | 1,827,253 | -0.07(-2.72%) |
Apr 15, 2024 | 2.599 | 2.628 | 2.539 | 2.559 | 2,309,508 | -0.03(-1.15%) |
Apr 12, 2024 | 2.599 | 2.733 | 2.579 | 2.589 | 2,477,361 | +0.02(+0.78%) |
Apr 11, 2024 | 2.599 | 2.808 | 2.569 | 2.569 | 3,097,245 | +0.00(+0.00%) |
Apr 10, 2024 | 2.549 | 2.608 | 2.509 | 2.569 | 2,663,266 | -0.01(-0.39%) |
Apr 09, 2024 | 2.599 | 2.638 | 2.559 | 2.579 | 1,840,283 | -0.04(-1.52%) |
Apr 08, 2024 | 2.728 | 2.763 | 2.569 | 2.618 | 2,677,261 | -0.11(-4.01%) |
Apr 05, 2024 | 2.738 | 2.768 | 2.668 | 2.728 | 1,861,777 | +0.00(+0.00%) |
Apr 04, 2024 | 2.768 | 2.778 | 2.673 | 2.728 | 2,359,784 | -0.03(-1.08%) |
Apr 03, 2024 | 2.748 | 2.778 | 2.728 | 2.758 | 1,450,572 | +0.01(+0.36%) |
Apr 02, 2024 | 2.688 | 2.768 | 2.678 | 2.748 | 1,618,148 | +0.07(+2.60%) |
Apr 01, 2024 | 2.658 | 2.718 | 2.599 | 2.678 | 2,280,442 | +0.04(+1.51%) |
Mar 28, 2024 | 2.579 | 2.643 | 2.638 | 2.638 | 2,733,847 | +0.10(+3.92%) |
Mar 27, 2024 | 2.449 | 2.549 | 2.439 | 2.539 | 2,454,661 | +0.09(+3.66%) |
Mar 26, 2024 | 2.549 | 2.549 | 2.449 | 2.449 | 1,967,595 | -0.07(-2.77%) |
Mar 25, 2024 | 2.539 | 2.577 | 2.509 | 2.519 | 1,665,979 | +0.00(+0.00%) |
Mar 22, 2024 | 2.589 | 2.599 | 2.519 | 2.519 | 1,421,933 | -0.07(-2.69%) |
Mar 21, 2024 | 2.678 | 2.698 | 2.579 | 2.589 | 2,579,759 | -0.05(-1.89%) |
Mar 20, 2024 | 2.519 | 2.638 | 2.479 | 2.638 | 2,398,325 | +0.11(+4.33%) |
Mar 19, 2024 | 2.549 | 2.613 | 2.509 | 2.529 | 2,294,104 | -0.05(-1.93%) |
Mar 18, 2024 | 2.589 | 2.589 | 2.449 | 2.579 | 3,115,643 | +0.00(+0.00%) |
Mar 15, 2024 | 2.489 | 2.584 | 2.469 | 2.579 | 17,253,308 | +0.09(+3.60%) |
Mar 14, 2024 | 2.539 | 2.539 | 2.429 | 2.489 | 3,426,115 | -0.04(-1.57%) |
Mar 13, 2024 | 2.479 | 2.568 | 2.449 | 2.529 | 4,147,851 | +0.05(+2.00%) |
Mar 12, 2024 | 2.568 | 2.568 | 2.449 | 2.479 | 4,504,802 | -0.09(-3.48%) |
Mar 11, 2024 | 2.548 | 2.578 | 2.504 | 2.568 | 4,015,895 | +0.01(+0.39%) |
Mar 08, 2024 | 2.608 | 2.687 | 2.529 | 2.558 | 4,203,089 | -0.03(-1.15%) |
Mar 07, 2024 | 2.608 | 2.687 | 2.568 | 2.588 | 3,871,794 | -0.01(-0.38%) |
Mar 06, 2024 | 2.777 | 2.801 | 2.489 | 2.598 | 7,819,681 | -0.23(-8.07%) |
Mar 05, 2024 | 2.826 | 2.905 | 2.806 | 2.826 | 3,066,438 | -0.01(-0.35%) |
Mar 04, 2024 | 3.024 | 3.024 | 2.826 | 2.836 | 2,961,659 | -0.16(-5.30%) |