Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.850 | 3.004 | 2.825 | 2.825 | 9,850 | -0.12(-4.24%) |
May 17, 2024 | 3.060 | 3.810 | 2.580 | 2.950 | 294,591 | -0.15(-4.84%) |
May 16, 2024 | 3.250 | 3.340 | 3.010 | 3.100 | 86,380 | -0.21(-6.34%) |
May 15, 2024 | 2.700 | 3.440 | 2.585 | 3.310 | 285,087 | +0.70(+26.82%) |
May 14, 2024 | 2.460 | 2.728 | 2.460 | 2.610 | 27,548 | +0.18(+7.41%) |
May 13, 2024 | 2.280 | 2.500 | 2.200 | 2.430 | 35,054 | +0.16(+7.05%) |
May 10, 2024 | 2.600 | 2.620 | 2.250 | 2.270 | 29,006 | -0.35(-13.36%) |
May 09, 2024 | 2.660 | 2.730 | 2.590 | 2.620 | 12,387 | -0.08(-2.96%) |
May 08, 2024 | 2.760 | 2.870 | 2.700 | 2.700 | 19,921 | -0.14(-4.93%) |
May 07, 2024 | 2.850 | 3.130 | 2.770 | 2.840 | 39,528 | -0.01(-0.35%) |
May 06, 2024 | 2.560 | 3.198 | 2.560 | 2.850 | 55,820 | +0.25(+9.62%) |
May 03, 2024 | 2.770 | 4.070 | 2.600 | 2.600 | 351,816 | -0.14(-5.11%) |
May 02, 2024 | 2.560 | 2.880 | 2.530 | 2.740 | 7,046 | +0.08(+3.01%) |
May 01, 2024 | 2.490 | 2.660 | 2.495 | 2.660 | 4,699 | +0.13(+5.14%) |
Apr 30, 2024 | 2.420 | 2.670 | 2.420 | 2.530 | 72,833 | +0.10(+4.12%) |
Apr 29, 2024 | 2.430 | 2.760 | 2.300 | 2.430 | 74,222 | -0.07(-2.80%) |
Apr 26, 2024 | 2.590 | 2.860 | 2.500 | 2.500 | 14,714 | -0.14(-5.30%) |
Apr 25, 2024 | 2.580 | 3.090 | 2.580 | 2.640 | 95,066 | +0.06(+2.33%) |
Apr 24, 2024 | 2.800 | 2.860 | 2.500 | 2.580 | 62,628 | -0.22(-7.86%) |
Apr 23, 2024 | 2.870 | 2.940 | 2.760 | 2.800 | 25,292 | -0.17(-5.72%) |
Apr 22, 2024 | 2.750 | 3.000 | 2.750 | 2.970 | 126,658 | +0.16(+5.69%) |
Apr 19, 2024 | 2.800 | 3.070 | 2.720 | 2.810 | 356,208 | +0.00(+0.00%) |
Apr 18, 2024 | 3.110 | 3.270 | 2.810 | 2.810 | 32,058 | -0.35(-11.08%) |
Apr 17, 2024 | 3.130 | 3.349 | 2.840 | 3.160 | 57,595 | -0.06(-1.86%) |
Apr 16, 2024 | 3.170 | 3.500 | 2.820 | 3.220 | 108,142 | -0.02(-0.62%) |
Apr 15, 2024 | 2.290 | 3.460 | 2.290 | 3.240 | 518,041 | +1.05(+47.95%) |
Apr 12, 2024 | 2.760 | 2.780 | 2.150 | 2.190 | 43,187 | -0.60(-21.51%) |
Apr 11, 2024 | 2.660 | 2.890 | 2.440 | 2.790 | 67,167 | +0.29(+11.60%) |
Apr 10, 2024 | 1.960 | 2.700 | 1.960 | 2.500 | 72,425 | +0.42(+20.19%) |
Apr 09, 2024 | 1.890 | 2.180 | 1.895 | 2.080 | 177,088 | -0.07(-3.26%) |
Apr 08, 2024 | 2.030 | 2.200 | 1.870 | 2.150 | 23,433 | +0.05(+2.38%) |
Apr 05, 2024 | 2.030 | 2.140 | 1.575 | 2.100 | 43,644 | +0.00(+0.00%) |
Apr 04, 2024 | 2.150 | 2.170 | 2.000 | 2.100 | 6,685 | -0.07(-3.23%) |
Apr 03, 2024 | 1.930 | 2.460 | 1.930 | 2.170 | 64,008 | +0.19(+9.60%) |
Apr 02, 2024 | 1.840 | 2.050 | 1.790 | 1.980 | 18,970 | +0.06(+3.13%) |
Apr 01, 2024 | 1.790 | 2.090 | 1.790 | 1.920 | 22,157 | +0.12(+6.67%) |
Mar 28, 2024 | 2.010 | 2.010 | 1.800 | 1.800 | 28,902 | -0.20(-10.00%) |
Mar 27, 2024 | 2.320 | 2.320 | 2.000 | 2.000 | 11,948 | -0.26(-11.50%) |
Mar 26, 2024 | 2.270 | 2.300 | 2.180 | 2.260 | 39,837 | -0.04(-1.74%) |
Mar 25, 2024 | 2.620 | 2.620 | 2.200 | 2.300 | 30,777 | -0.32(-12.21%) |
Mar 22, 2024 | 2.310 | 2.770 | 2.310 | 2.620 | 32,116 | +0.27(+11.49%) |
Mar 21, 2024 | 2.430 | 2.520 | 2.310 | 2.350 | 11,790 | -0.12(-4.86%) |
Mar 20, 2024 | 2.400 | 2.530 | 2.220 | 2.470 | 32,303 | +0.08(+3.35%) |
Mar 19, 2024 | 2.290 | 2.390 | 2.290 | 2.390 | 9,296 | +0.10(+4.37%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.180 | 2.290 | 18,721 | -0.25(-9.84%) |
Mar 15, 2024 | 2.370 | 2.630 | 2.320 | 2.540 | 31,013 | +0.05(+2.01%) |
Mar 14, 2024 | 2.380 | 2.560 | 2.200 | 2.490 | 29,846 | +0.12(+5.06%) |
Mar 13, 2024 | 2.400 | 2.450 | 2.020 | 2.370 | 31,134 | +0.02(+0.85%) |
Mar 12, 2024 | 2.430 | 2.430 | 2.340 | 2.350 | 2,676 | +0.15(+6.82%) |
Mar 11, 2024 | 2.700 | 2.790 | 2.200 | 2.200 | 65,819 | -0.43(-16.35%) |
Mar 08, 2024 | 2.080 | 2.730 | 1.980 | 2.630 | 202,857 | +0.61(+30.20%) |
Mar 07, 2024 | 2.080 | 2.080 | 1.900 | 2.020 | 17,423 | -0.01(-0.49%) |
Mar 06, 2024 | 1.960 | 2.040 | 1.948 | 2.030 | 12,763 | +0.00(+0.00%) |
Mar 05, 2024 | 2.080 | 2.080 | 1.975 | 2.030 | 12,169 | -0.01(-0.49%) |
Mar 04, 2024 | 2.350 | 2.350 | 2.032 | 2.040 | 4,458 | -0.14(-6.42%) |