Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.980 | 2.980 | 2.820 | 2.900 | 130,925 | +0.00(+0.00%) |
May 17, 2024 | 2.950 | 2.970 | 2.850 | 2.900 | 91,342 | +0.02(+0.69%) |
May 16, 2024 | 3.030 | 3.030 | 2.860 | 2.880 | 147,745 | -0.15(-4.95%) |
May 15, 2024 | 3.320 | 3.354 | 2.930 | 3.030 | 562,764 | -0.04(-1.30%) |
May 14, 2024 | 3.130 | 3.250 | 3.050 | 3.070 | 93,308 | -0.03(-0.97%) |
May 13, 2024 | 3.030 | 3.190 | 3.030 | 3.100 | 81,226 | +0.08(+2.65%) |
May 10, 2024 | 3.140 | 3.180 | 3.010 | 3.020 | 88,904 | -0.11(-3.51%) |
May 09, 2024 | 3.200 | 3.229 | 3.080 | 3.130 | 33,430 | +0.00(+0.00%) |
May 08, 2024 | 3.180 | 3.210 | 3.100 | 3.130 | 62,716 | -0.04(-1.26%) |
May 07, 2024 | 3.300 | 3.301 | 3.070 | 3.170 | 94,037 | -0.13(-3.94%) |
May 06, 2024 | 3.120 | 3.405 | 3.041 | 3.300 | 208,276 | +0.23(+7.49%) |
May 03, 2024 | 3.140 | 3.190 | 3.020 | 3.070 | 83,715 | -0.05(-1.60%) |
May 02, 2024 | 3.090 | 3.120 | 2.851 | 3.120 | 133,033 | +0.14(+4.70%) |
May 01, 2024 | 2.920 | 3.018 | 2.900 | 2.980 | 85,009 | +0.11(+3.83%) |
Apr 30, 2024 | 2.960 | 3.033 | 2.850 | 2.870 | 83,582 | -0.13(-4.33%) |
Apr 29, 2024 | 3.110 | 3.279 | 2.980 | 3.000 | 179,450 | -0.02(-0.66%) |
Apr 26, 2024 | 2.920 | 3.060 | 2.910 | 3.020 | 169,679 | +0.18(+6.34%) |
Apr 25, 2024 | 2.750 | 2.920 | 2.750 | 2.840 | 67,393 | +0.00(+0.00%) |
Apr 24, 2024 | 2.850 | 2.960 | 2.780 | 2.840 | 86,773 | +0.05(+1.79%) |
Apr 23, 2024 | 2.770 | 2.900 | 2.750 | 2.790 | 98,171 | +0.06(+2.20%) |
Apr 22, 2024 | 2.760 | 2.820 | 2.610 | 2.730 | 175,348 | -0.09(-3.19%) |
Apr 19, 2024 | 2.690 | 2.900 | 2.690 | 2.820 | 150,431 | +0.10(+3.68%) |
Apr 18, 2024 | 2.870 | 2.920 | 2.720 | 2.720 | 102,002 | -0.15(-5.23%) |
Apr 17, 2024 | 3.120 | 3.120 | 2.840 | 2.870 | 182,453 | -0.13(-4.33%) |
Apr 16, 2024 | 2.890 | 3.060 | 2.790 | 3.000 | 281,034 | +0.31(+11.52%) |
Apr 15, 2024 | 3.240 | 3.279 | 2.670 | 2.690 | 485,698 | -0.55(-16.98%) |
Apr 12, 2024 | 3.420 | 3.420 | 3.203 | 3.240 | 225,321 | -0.23(-6.63%) |
Apr 11, 2024 | 3.390 | 3.510 | 3.300 | 3.470 | 131,788 | +0.08(+2.36%) |
Apr 10, 2024 | 3.300 | 3.450 | 3.260 | 3.390 | 167,179 | -0.03(-0.88%) |
Apr 09, 2024 | 3.590 | 3.736 | 3.410 | 3.420 | 185,143 | -0.17(-4.74%) |
Apr 08, 2024 | 3.770 | 3.809 | 3.550 | 3.590 | 209,930 | -0.16(-4.27%) |
Apr 05, 2024 | 3.900 | 4.090 | 3.680 | 3.750 | 300,686 | -0.03(-0.79%) |
Apr 04, 2024 | 3.780 | 4.200 | 3.707 | 3.780 | 537,438 | +0.10(+2.72%) |
Apr 03, 2024 | 3.670 | 3.730 | 3.550 | 3.680 | 93,350 | +0.02(+0.55%) |
Apr 02, 2024 | 3.630 | 3.680 | 3.500 | 3.660 | 126,863 | -0.14(-3.68%) |
Apr 01, 2024 | 3.750 | 3.800 | 3.544 | 3.800 | 295,903 | +0.13(+3.54%) |
Mar 28, 2024 | 3.460 | 3.685 | 3.440 | 3.670 | 228,541 | +0.23(+6.69%) |
Mar 27, 2024 | 3.410 | 3.470 | 3.300 | 3.440 | 129,583 | +0.08(+2.38%) |
Mar 26, 2024 | 3.480 | 3.540 | 3.350 | 3.360 | 181,157 | -0.05(-1.47%) |
Mar 25, 2024 | 3.570 | 3.690 | 3.380 | 3.410 | 226,773 | -0.16(-4.48%) |
Mar 22, 2024 | 3.820 | 3.860 | 3.570 | 3.570 | 278,921 | -0.30(-7.75%) |
Mar 21, 2024 | 4.020 | 4.060 | 3.820 | 3.870 | 244,079 | -0.10(-2.52%) |
Mar 20, 2024 | 3.860 | 4.090 | 3.770 | 3.970 | 271,043 | +0.11(+2.85%) |
Mar 19, 2024 | 3.950 | 4.100 | 3.710 | 3.860 | 444,144 | -0.18(-4.46%) |
Mar 18, 2024 | 3.990 | 4.300 | 3.747 | 4.040 | 577,877 | -0.02(-0.49%) |
Mar 15, 2024 | 3.490 | 4.140 | 3.440 | 4.060 | 963,856 | +0.55(+15.67%) |
Mar 14, 2024 | 3.920 | 3.990 | 3.420 | 3.510 | 708,429 | -0.24(-6.40%) |
Mar 13, 2024 | 3.390 | 3.800 | 3.320 | 3.750 | 1,136,111 | +0.50(+15.38%) |
Mar 12, 2024 | 3.180 | 3.350 | 3.180 | 3.250 | 322,380 | +0.05(+1.56%) |
Mar 11, 2024 | 3.540 | 3.605 | 3.170 | 3.200 | 431,501 | -0.34(-9.60%) |
Mar 08, 2024 | 3.780 | 4.238 | 3.480 | 3.540 | 995,697 | -0.16(-4.32%) |
Mar 07, 2024 | 3.900 | 3.900 | 3.650 | 3.700 | 469,733 | -0.12(-3.14%) |
Mar 06, 2024 | 3.630 | 4.050 | 3.420 | 3.820 | 860,833 | +0.34(+9.77%) |
Mar 05, 2024 | 3.790 | 3.790 | 3.375 | 3.480 | 645,318 | -0.37(-9.61%) |
Mar 04, 2024 | 3.500 | 4.040 | 3.450 | 3.850 | 1,857,446 | +0.51(+15.27%) |