Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.870 | 3.100 | 2.830 | 2.960 | 12,354 | +0.03(+1.02%) |
May 30, 2024 | 2.875 | 2.930 | 2.875 | 2.930 | 1,884 | -0.00(-0.03%) |
May 29, 2024 | 2.920 | 2.931 | 2.700 | 2.931 | 4,499 | +0.03(+1.07%) |
May 28, 2024 | 2.950 | 2.950 | 2.870 | 2.900 | 1,502 | -0.02(-0.51%) |
May 24, 2024 | 2.960 | 3.039 | 2.915 | 2.915 | 5,702 | -0.08(-2.79%) |
May 23, 2024 | 2.920 | 3.000 | 2.780 | 2.999 | 11,267 | -0.03(-1.04%) |
May 22, 2024 | 2.880 | 3.055 | 2.720 | 3.030 | 9,707 | +0.05(+1.82%) |
May 21, 2024 | 2.929 | 3.000 | 2.872 | 2.976 | 7,026 | +0.05(+1.56%) |
May 20, 2024 | 2.990 | 3.017 | 2.920 | 2.930 | 6,664 | -0.11(-3.73%) |
May 17, 2024 | 3.000 | 3.050 | 2.980 | 3.043 | 4,532 | -0.04(-1.32%) |
May 16, 2024 | 2.680 | 3.110 | 2.680 | 3.084 | 36,764 | +0.42(+15.95%) |
May 15, 2024 | 2.620 | 2.730 | 2.610 | 2.660 | 5,802 | -0.07(-2.55%) |
May 14, 2024 | 2.610 | 2.731 | 2.500 | 2.730 | 13,664 | +0.16(+6.42%) |
May 13, 2024 | 2.690 | 2.690 | 2.564 | 2.565 | 3,904 | -0.08(-3.21%) |
May 10, 2024 | 2.986 | 2.986 | 2.500 | 2.650 | 9,077 | -0.21(-7.44%) |
May 09, 2024 | 2.850 | 3.000 | 2.750 | 2.863 | 8,959 | -0.11(-3.78%) |
May 08, 2024 | 2.800 | 2.975 | 2.800 | 2.975 | 1,327 | +0.34(+12.70%) |
May 07, 2024 | 2.700 | 2.775 | 2.640 | 2.640 | 6,150 | -0.15(-5.38%) |
May 06, 2024 | 2.660 | 2.880 | 2.630 | 2.790 | 9,938 | -0.02(-0.71%) |
May 03, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 1,930 | +0.03(+1.10%) |
May 02, 2024 | 2.758 | 2.834 | 2.660 | 2.779 | 6,156 | +0.09(+3.32%) |
May 01, 2024 | 2.620 | 2.800 | 2.620 | 2.690 | 6,604 | +0.09(+3.46%) |
Apr 30, 2024 | 2.450 | 2.770 | 2.450 | 2.600 | 12,176 | +0.15(+6.12%) |
Apr 29, 2024 | 2.610 | 2.610 | 2.450 | 2.450 | 3,948 | -0.25(-9.26%) |
Apr 26, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 542 | +0.04(+1.50%) |
Apr 25, 2024 | 2.620 | 2.660 | 2.530 | 2.660 | 1,838 | -0.01(-0.37%) |
Apr 24, 2024 | 2.800 | 2.800 | 2.670 | 2.670 | 1,367 | +0.12(+4.71%) |
Apr 23, 2024 | 2.740 | 2.750 | 2.550 | 2.550 | 1,696 | -0.06(-2.30%) |
Apr 22, 2024 | 2.610 | 2.610 | 2.180 | 2.610 | 13,110 | -0.17(-5.95%) |
Apr 19, 2024 | 2.530 | 2.800 | 2.410 | 2.775 | 10,816 | +0.17(+6.69%) |
Apr 18, 2024 | 2.650 | 2.650 | 2.370 | 2.601 | 2,080 | +0.00(+0.04%) |
Apr 17, 2024 | 2.510 | 2.600 | 2.510 | 2.600 | 1,101 | +0.02(+0.97%) |
Apr 16, 2024 | 2.610 | 2.610 | 2.520 | 2.575 | 1,104 | -0.12(-4.63%) |
Apr 15, 2024 | 2.640 | 2.700 | 2.500 | 2.700 | 4,299 | -0.01(-0.37%) |
Apr 12, 2024 | 2.510 | 2.710 | 2.500 | 2.710 | 2,412 | +0.01(+0.37%) |
Apr 11, 2024 | 2.553 | 2.700 | 2.502 | 2.700 | 2,693 | +0.15(+5.88%) |
Apr 10, 2024 | 2.800 | 2.810 | 2.550 | 2.550 | 4,207 | -0.30(-10.52%) |
Apr 09, 2024 | 2.570 | 2.850 | 2.550 | 2.850 | 2,094 | +0.05(+1.88%) |
Apr 08, 2024 | 2.650 | 2.797 | 2.531 | 2.797 | 895 | +0.03(+0.98%) |
Apr 05, 2024 | 2.700 | 2.850 | 2.700 | 2.770 | 2,973 | -0.00(-0.18%) |
Apr 04, 2024 | 2.800 | 2.800 | 2.775 | 2.775 | 886 | +0.00(+0.11%) |
Apr 03, 2024 | 2.840 | 2.960 | 2.500 | 2.772 | 5,302 | +0.07(+2.67%) |
Apr 02, 2024 | 2.700 | 2.800 | 2.575 | 2.700 | 17,892 | +0.06(+2.27%) |
Apr 01, 2024 | 2.700 | 2.700 | 2.640 | 2.640 | 3,110 | +0.12(+4.76%) |
Mar 28, 2024 | 2.590 | 2.592 | 2.500 | 2.520 | 2,323 | -0.03(-1.18%) |
Mar 27, 2024 | 2.520 | 2.600 | 2.520 | 2.550 | 2,196 | -0.10(-3.76%) |
Mar 26, 2024 | 2.430 | 2.650 | 2.430 | 2.650 | 13,296 | +0.06(+2.31%) |
Mar 25, 2024 | 2.520 | 2.736 | 2.510 | 2.590 | 2,187 | -0.14(-5.13%) |
Mar 22, 2024 | 2.750 | 2.750 | 2.600 | 2.730 | 2,356 | +0.16(+6.23%) |
Mar 21, 2024 | 2.510 | 2.680 | 2.510 | 2.570 | 1,274 | -0.18(-6.55%) |
Mar 20, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 408 | +0.15(+5.77%) |
Mar 19, 2024 | 2.640 | 2.725 | 2.550 | 2.600 | 2,627 | -0.10(-3.70%) |
Mar 18, 2024 | 2.700 | 2.725 | 2.700 | 2.700 | 1,110 | +0.06(+2.27%) |
Mar 15, 2024 | 2.640 | 2.650 | 2.520 | 2.640 | 4,912 | +0.02(+0.57%) |
Mar 14, 2024 | 2.670 | 2.670 | 2.570 | 2.625 | 4,882 | -0.04(-1.69%) |
Mar 13, 2024 | 2.690 | 2.850 | 2.670 | 2.670 | 2,820 | +0.07(+2.69%) |
Mar 12, 2024 | 2.640 | 2.660 | 2.600 | 2.600 | 3,191 | +0.04(+1.56%) |
Mar 11, 2024 | 2.720 | 2.850 | 2.550 | 2.560 | 4,741 | -0.10(-3.94%) |
Mar 08, 2024 | 2.620 | 2.790 | 2.600 | 2.665 | 3,763 | +0.06(+2.50%) |
Mar 07, 2024 | 2.720 | 2.720 | 2.600 | 2.600 | 4,621 | -0.12(-4.41%) |
Mar 06, 2024 | 2.730 | 2.750 | 2.720 | 2.720 | 3,512 | +0.01(+0.32%) |
Mar 05, 2024 | 2.835 | 2.835 | 2.700 | 2.711 | 1,616 | -0.02(-0.68%) |
Mar 04, 2024 | 2.810 | 2.810 | 2.641 | 2.730 | 7,081 | +0.05(+1.87%) |