Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.560 | 2.880 | 2.300 | 2.480 | 27,471 | -0.11(-4.25%) |
May 17, 2024 | 2.740 | 3.130 | 2.550 | 2.590 | 23,131 | -0.06(-2.26%) |
May 16, 2024 | 2.940 | 3.000 | 2.520 | 2.650 | 23,463 | +0.00(+0.00%) |
May 15, 2024 | 2.920 | 2.940 | 2.570 | 2.650 | 25,369 | -0.27(-9.25%) |
May 14, 2024 | 3.210 | 3.210 | 2.890 | 2.920 | 17,232 | -0.29(-9.03%) |
May 13, 2024 | 3.110 | 3.361 | 3.001 | 3.210 | 8,821 | +0.12(+3.84%) |
May 10, 2024 | 3.380 | 3.400 | 2.915 | 3.091 | 9,786 | -0.17(-5.18%) |
May 09, 2024 | 2.910 | 3.450 | 2.863 | 3.260 | 23,703 | +0.50(+18.12%) |
May 08, 2024 | 2.820 | 2.830 | 2.760 | 2.760 | 6,076 | -0.10(-3.50%) |
May 07, 2024 | 2.740 | 3.330 | 2.550 | 2.860 | 45,482 | +0.35(+13.94%) |
May 06, 2024 | 2.634 | 2.778 | 2.506 | 2.510 | 6,867 | +0.02(+0.80%) |
May 03, 2024 | 2.500 | 2.700 | 2.440 | 2.490 | 6,133 | +0.00(+0.00%) |
May 02, 2024 | 2.510 | 2.587 | 2.460 | 2.490 | 6,863 | +0.09(+3.75%) |
May 01, 2024 | 2.500 | 2.640 | 2.400 | 2.400 | 9,028 | -0.15(-5.88%) |
Apr 30, 2024 | 2.530 | 2.800 | 2.351 | 2.550 | 31,710 | -0.05(-1.92%) |
Apr 29, 2024 | 2.900 | 2.900 | 2.260 | 2.600 | 8,949 | -0.16(-5.80%) |
Apr 26, 2024 | 2.490 | 2.800 | 2.490 | 2.760 | 9,511 | +0.23(+9.06%) |
Apr 25, 2024 | 2.530 | 2.590 | 2.530 | 2.531 | 4,683 | +0.03(+1.23%) |
Apr 24, 2024 | 2.600 | 2.600 | 2.390 | 2.500 | 4,871 | -0.03(-1.19%) |
Apr 23, 2024 | 2.500 | 2.610 | 2.370 | 2.530 | 16,769 | +0.02(+0.80%) |
Apr 22, 2024 | 2.700 | 2.850 | 2.510 | 2.510 | 5,098 | -0.16(-5.82%) |
Apr 19, 2024 | 2.779 | 2.790 | 2.500 | 2.665 | 9,559 | +0.12(+4.51%) |
Apr 18, 2024 | 2.600 | 2.800 | 2.500 | 2.550 | 31,040 | +0.05(+2.00%) |
Apr 17, 2024 | 3.300 | 3.300 | 2.500 | 2.500 | 34,486 | -0.70(-21.88%) |
Apr 16, 2024 | 3.200 | 3.325 | 3.180 | 3.200 | 1,695 | -0.03(-0.93%) |
Apr 15, 2024 | 3.250 | 3.393 | 3.220 | 3.230 | 10,265 | -0.02(-0.62%) |
Apr 12, 2024 | 3.310 | 3.415 | 3.250 | 3.250 | 4,424 | -0.06(-1.81%) |
Apr 11, 2024 | 3.430 | 3.460 | 3.310 | 3.310 | 6,525 | -0.09(-2.65%) |
Apr 10, 2024 | 3.540 | 3.850 | 3.400 | 3.400 | 12,692 | -0.21(-5.82%) |
Apr 09, 2024 | 3.610 | 3.610 | 3.490 | 3.610 | 3,215 | +0.00(+0.00%) |
Apr 08, 2024 | 3.820 | 3.820 | 3.610 | 3.610 | 4,720 | -0.17(-4.50%) |
Apr 05, 2024 | 3.650 | 3.824 | 3.650 | 3.780 | 4,469 | +0.06(+1.61%) |
Apr 04, 2024 | 3.670 | 3.800 | 3.670 | 3.720 | 7,574 | +0.07(+1.92%) |
Apr 03, 2024 | 3.700 | 3.788 | 3.650 | 3.650 | 11,991 | -0.01(-0.27%) |
Apr 02, 2024 | 4.110 | 4.110 | 3.610 | 3.660 | 25,758 | -0.24(-6.15%) |
Apr 01, 2024 | 4.180 | 4.250 | 3.900 | 3.900 | 52,415 | -0.28(-6.70%) |
Mar 28, 2024 | 4.100 | 4.180 | 3.850 | 4.180 | 35,816 | +0.08(+1.95%) |
Mar 27, 2024 | 4.100 | 4.150 | 3.910 | 4.100 | 15,749 | +0.06(+1.49%) |
Mar 26, 2024 | 3.990 | 4.230 | 3.926 | 4.040 | 14,039 | +0.13(+3.32%) |
Mar 25, 2024 | 3.650 | 4.250 | 3.647 | 3.910 | 57,335 | +0.17(+4.55%) |
Mar 22, 2024 | 3.720 | 3.780 | 3.480 | 3.740 | 6,274 | +0.05(+1.36%) |
Mar 21, 2024 | 3.780 | 3.901 | 3.580 | 3.690 | 13,042 | +0.15(+4.24%) |
Mar 20, 2024 | 3.760 | 3.780 | 3.420 | 3.540 | 22,010 | -0.24(-6.35%) |
Mar 19, 2024 | 3.660 | 3.900 | 3.590 | 3.780 | 23,168 | +0.34(+9.88%) |
Mar 18, 2024 | 3.400 | 3.780 | 3.400 | 3.440 | 16,512 | -0.16(-4.44%) |
Mar 15, 2024 | 3.290 | 3.600 | 3.290 | 3.600 | 8,162 | +0.22(+6.51%) |
Mar 14, 2024 | 3.240 | 3.450 | 3.200 | 3.380 | 6,715 | -0.07(-2.03%) |
Mar 13, 2024 | 3.800 | 3.830 | 3.450 | 3.450 | 7,918 | -0.20(-5.48%) |
Mar 12, 2024 | 3.380 | 3.885 | 3.380 | 3.650 | 27,941 | +0.27(+7.99%) |
Mar 11, 2024 | 3.450 | 3.500 | 3.310 | 3.380 | 5,902 | -0.17(-4.79%) |
Mar 08, 2024 | 3.600 | 3.700 | 3.452 | 3.550 | 7,902 | +0.00(+0.00%) |
Mar 07, 2024 | 3.650 | 3.775 | 3.470 | 3.550 | 6,672 | -0.16(-4.31%) |
Mar 06, 2024 | 3.970 | 3.970 | 3.660 | 3.710 | 3,807 | -0.06(-1.59%) |
Mar 05, 2024 | 4.000 | 4.000 | 3.700 | 3.770 | 17,542 | -0.35(-8.50%) |
Mar 04, 2024 | 4.060 | 4.480 | 4.010 | 4.120 | 36,552 | +0.05(+1.23%) |