Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.130 | 3.220 | 2.945 | 3.030 | 1,501,386 | -0.09(-2.88%) |
May 23, 2024 | 3.340 | 3.340 | 2.910 | 3.120 | 3,464,239 | -0.18(-5.45%) |
May 22, 2024 | 2.700 | 3.550 | 2.670 | 3.300 | 8,190,997 | +0.59(+21.77%) |
May 21, 2024 | 2.860 | 3.010 | 2.660 | 2.710 | 1,831,143 | -0.18(-6.23%) |
May 20, 2024 | 3.000 | 3.060 | 2.700 | 2.890 | 1,547,027 | -0.06(-2.03%) |
May 17, 2024 | 3.100 | 3.245 | 2.930 | 2.950 | 3,327,174 | -0.29(-8.95%) |
May 16, 2024 | 2.670 | 3.270 | 2.670 | 3.240 | 5,907,682 | +0.68(+26.56%) |
May 15, 2024 | 3.600 | 3.640 | 2.540 | 2.560 | 5,284,278 | -1.12(-30.43%) |
May 14, 2024 | 3.080 | 4.100 | 2.990 | 3.680 | 16,005,211 | +1.21(+48.99%) |
May 13, 2024 | 2.210 | 2.965 | 2.195 | 2.470 | 5,128,620 | +0.30(+13.82%) |
May 10, 2024 | 2.400 | 2.420 | 2.160 | 2.170 | 1,133,221 | -0.16(-6.87%) |
May 09, 2024 | 2.100 | 2.330 | 2.070 | 2.330 | 1,127,881 | +0.25(+12.02%) |
May 08, 2024 | 2.200 | 2.250 | 2.070 | 2.080 | 937,526 | -0.20(-8.77%) |
May 07, 2024 | 2.240 | 2.285 | 2.151 | 2.280 | 1,040,056 | +0.05(+2.24%) |
May 06, 2024 | 2.430 | 2.460 | 2.150 | 2.230 | 3,013,694 | -0.13(-5.51%) |
May 03, 2024 | 2.370 | 2.520 | 2.280 | 2.360 | 1,457,327 | +0.12(+5.36%) |
May 02, 2024 | 1.980 | 2.260 | 1.910 | 2.240 | 2,866,257 | +0.30(+15.46%) |
May 01, 2024 | 1.940 | 2.180 | 1.900 | 1.940 | 4,378,780 | -0.01(-0.51%) |
Apr 30, 2024 | 2.000 | 2.000 | 1.891 | 1.950 | 1,679,510 | -0.05(-2.50%) |
Apr 29, 2024 | 2.100 | 2.380 | 1.980 | 2.000 | 3,242,920 | -0.09(-4.31%) |
Apr 26, 2024 | 1.900 | 2.160 | 1.833 | 2.090 | 3,093,004 | +0.31(+17.42%) |
Apr 25, 2024 | 1.770 | 1.800 | 1.710 | 1.780 | 4,014,780 | -0.03(-1.66%) |
Apr 24, 2024 | 1.960 | 2.140 | 1.795 | 1.810 | 2,047,769 | -0.15(-7.65%) |
Apr 23, 2024 | 1.900 | 2.190 | 1.900 | 1.960 | 1,948,482 | +0.02(+1.03%) |
Apr 22, 2024 | 1.820 | 1.990 | 1.780 | 1.940 | 2,106,859 | +0.12(+6.59%) |
Apr 19, 2024 | 1.910 | 1.960 | 1.740 | 1.820 | 3,869,127 | -0.09(-4.96%) |
Apr 18, 2024 | 2.060 | 2.070 | 1.890 | 1.915 | 2,085,027 | -0.19(-9.24%) |
Apr 17, 2024 | 1.980 | 2.190 | 1.960 | 2.110 | 3,360,789 | +0.15(+7.93%) |
Apr 16, 2024 | 1.940 | 2.020 | 1.890 | 1.955 | 2,323,022 | -0.01(-0.76%) |
Apr 15, 2024 | 2.130 | 2.130 | 1.910 | 1.970 | 2,953,729 | -0.15(-7.08%) |
Apr 12, 2024 | 2.320 | 2.378 | 2.100 | 2.120 | 2,143,304 | -0.23(-9.79%) |
Apr 11, 2024 | 2.540 | 2.540 | 2.300 | 2.350 | 1,955,706 | -0.07(-2.89%) |
Apr 10, 2024 | 2.570 | 2.570 | 2.330 | 2.420 | 3,049,025 | -0.25(-9.19%) |
Apr 09, 2024 | 2.400 | 2.800 | 2.360 | 2.665 | 4,399,411 | -0.06(-2.38%) |
Apr 08, 2024 | 2.860 | 3.020 | 2.730 | 2.730 | 1,955,632 | -0.10(-3.53%) |
Apr 05, 2024 | 2.860 | 2.900 | 2.750 | 2.830 | 1,910,561 | -0.03(-1.05%) |
Apr 04, 2024 | 3.000 | 3.190 | 2.840 | 2.860 | 1,634,806 | -0.07(-2.39%) |
Apr 03, 2024 | 2.900 | 2.970 | 2.820 | 2.930 | 1,572,121 | +0.03(+1.03%) |
Apr 02, 2024 | 3.060 | 3.115 | 2.840 | 2.900 | 1,783,553 | -0.31(-9.66%) |
Apr 01, 2024 | 3.380 | 3.439 | 3.170 | 3.210 | 1,184,648 | -0.12(-3.60%) |
Mar 28, 2024 | 3.253 | 3.540 | 3.253 | 3.330 | 2,411,840 | +0.06(+1.83%) |
Mar 27, 2024 | 2.910 | 3.280 | 2.870 | 3.270 | 3,327,306 | +0.41(+14.34%) |
Mar 26, 2024 | 3.150 | 3.200 | 2.840 | 2.860 | 1,925,263 | -0.26(-8.33%) |
Mar 25, 2024 | 3.070 | 3.240 | 3.001 | 3.120 | 1,657,531 | +0.02(+0.65%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.085 | 3.100 | 1,421,372 | -0.20(-6.06%) |
Mar 21, 2024 | 3.350 | 3.560 | 3.280 | 3.300 | 1,800,832 | -0.03(-0.90%) |
Mar 20, 2024 | 2.920 | 3.430 | 2.880 | 3.330 | 2,161,918 | +0.37(+12.50%) |
Mar 19, 2024 | 3.030 | 3.085 | 2.910 | 2.960 | 1,650,620 | -0.05(-1.66%) |
Mar 18, 2024 | 3.210 | 3.220 | 3.010 | 3.010 | 1,361,886 | -0.23(-7.10%) |
Mar 15, 2024 | 2.980 | 3.260 | 2.920 | 3.240 | 2,592,010 | +0.26(+8.72%) |
Mar 14, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 3,325,159 | -0.16(-5.10%) |
Mar 13, 2024 | 3.210 | 3.340 | 3.130 | 3.140 | 3,779,706 | -0.13(-3.98%) |
Mar 12, 2024 | 3.520 | 3.540 | 3.180 | 3.270 | 3,136,127 | -0.27(-7.63%) |
Mar 11, 2024 | 3.710 | 3.910 | 3.510 | 3.540 | 2,239,649 | -0.15(-4.07%) |
Mar 08, 2024 | 3.760 | 4.062 | 3.620 | 3.690 | 4,795,924 | -0.31(-7.75%) |
Mar 07, 2024 | 4.090 | 4.200 | 3.990 | 4.000 | 1,183,143 | -0.02(-0.50%) |
Mar 06, 2024 | 3.930 | 4.140 | 3.760 | 4.020 | 1,996,025 | +0.22(+5.79%) |
Mar 05, 2024 | 3.930 | 4.078 | 3.790 | 3.800 | 2,518,128 | -0.21(-5.24%) |
Mar 04, 2024 | 4.290 | 4.310 | 3.930 | 4.010 | 2,248,747 | -0.25(-5.87%) |