Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.420 | 3.780 | 3.350 | 3.770 | 45,274 | +0.31(+8.96%) |
May 16, 2024 | 3.380 | 3.519 | 3.380 | 3.460 | 24,317 | -0.03(-0.86%) |
May 15, 2024 | 3.550 | 3.550 | 3.445 | 3.490 | 16,435 | -0.05(-1.41%) |
May 14, 2024 | 3.040 | 3.540 | 3.030 | 3.540 | 27,609 | +0.09(+2.61%) |
May 13, 2024 | 3.400 | 3.514 | 3.250 | 3.450 | 46,092 | -0.09(-2.54%) |
May 10, 2024 | 3.320 | 3.680 | 3.310 | 3.540 | 151,895 | +0.22(+6.63%) |
May 09, 2024 | 3.290 | 3.340 | 3.200 | 3.320 | 22,157 | +0.08(+2.47%) |
May 08, 2024 | 3.080 | 3.300 | 3.080 | 3.240 | 55,949 | +0.10(+3.18%) |
May 07, 2024 | 3.070 | 3.245 | 3.070 | 3.140 | 18,485 | +0.01(+0.32%) |
May 06, 2024 | 3.240 | 3.340 | 3.047 | 3.130 | 42,096 | -0.18(-5.44%) |
May 03, 2024 | 3.310 | 3.498 | 3.090 | 3.310 | 73,152 | -0.14(-4.06%) |
May 02, 2024 | 3.520 | 3.580 | 3.430 | 3.450 | 69,296 | -0.10(-2.82%) |
May 01, 2024 | 3.440 | 3.550 | 3.237 | 3.550 | 84,096 | +0.06(+1.72%) |
Apr 30, 2024 | 3.410 | 3.490 | 3.150 | 3.490 | 185,390 | +0.13(+3.87%) |
Apr 29, 2024 | 3.310 | 3.500 | 3.180 | 3.360 | 210,751 | +0.06(+1.82%) |
Apr 26, 2024 | 3.410 | 3.580 | 3.250 | 3.300 | 382,274 | -0.20(-5.71%) |
Apr 25, 2024 | 3.050 | 3.610 | 2.910 | 3.500 | 1,709,989 | +0.15(+4.48%) |
Apr 24, 2024 | 3.800 | 4.340 | 2.960 | 3.350 | 70,511,784 | +1.35(+67.50%) |
Apr 23, 2024 | 1.880 | 2.000 | 1.850 | 2.000 | 13,110 | +0.12(+6.38%) |
Apr 22, 2024 | 1.980 | 1.977 | 1.850 | 1.880 | 21,551 | -0.03(-1.57%) |
Apr 19, 2024 | 1.900 | 1.930 | 1.900 | 1.910 | 10,275 | -0.04(-2.07%) |
Apr 18, 2024 | 2.060 | 2.060 | 1.950 | 1.950 | 4,873 | -0.01(-0.49%) |
Apr 17, 2024 | 1.960 | 1.974 | 1.950 | 1.960 | 6,005 | -0.04(-2.00%) |
Apr 16, 2024 | 1.950 | 2.115 | 1.950 | 2.000 | 7,039 | +0.05(+2.56%) |
Apr 15, 2024 | 2.050 | 2.100 | 1.950 | 1.950 | 10,838 | -0.15(-7.31%) |
Apr 12, 2024 | 2.020 | 2.131 | 1.972 | 2.104 | 6,767 | +0.07(+3.64%) |
Apr 11, 2024 | 2.109 | 2.130 | 2.020 | 2.030 | 12,767 | -0.12(-5.80%) |
Apr 10, 2024 | 2.100 | 2.155 | 2.100 | 2.155 | 2,570 | -0.02(-0.85%) |
Apr 09, 2024 | 2.190 | 2.200 | 2.120 | 2.174 | 5,871 | +0.02(+1.09%) |
Apr 08, 2024 | 2.210 | 2.210 | 2.090 | 2.150 | 14,052 | -0.10(-4.23%) |
Apr 05, 2024 | 2.300 | 2.320 | 2.214 | 2.245 | 5,740 | -0.07(-3.23%) |
Apr 04, 2024 | 2.250 | 2.330 | 2.170 | 2.320 | 7,928 | +0.07(+3.11%) |
Apr 03, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 24,079 | -0.06(-2.60%) |
Apr 02, 2024 | 2.370 | 2.425 | 2.270 | 2.310 | 5,270 | -0.01(-0.43%) |
Apr 01, 2024 | 2.500 | 2.500 | 2.159 | 2.320 | 28,790 | +0.09(+4.04%) |
Mar 28, 2024 | 2.160 | 2.260 | 2.160 | 2.230 | 11,521 | +0.11(+5.02%) |
Mar 27, 2024 | 2.140 | 2.179 | 2.050 | 2.123 | 23,129 | -0.03(-1.24%) |
Mar 26, 2024 | 2.190 | 2.205 | 2.130 | 2.150 | 6,904 | -0.01(-0.46%) |
Mar 25, 2024 | 2.080 | 2.190 | 2.080 | 2.160 | 10,411 | +0.07(+3.35%) |
Mar 22, 2024 | 2.250 | 2.252 | 2.065 | 2.090 | 33,032 | -0.19(-8.33%) |
Mar 21, 2024 | 2.290 | 2.380 | 2.280 | 2.280 | 20,416 | -0.02(-0.78%) |
Mar 20, 2024 | 2.340 | 2.340 | 2.233 | 2.298 | 6,444 | -0.03(-1.37%) |
Mar 19, 2024 | 2.430 | 2.430 | 2.212 | 2.330 | 12,116 | -0.08(-3.32%) |
Mar 18, 2024 | 2.390 | 2.454 | 2.300 | 2.410 | 28,993 | +0.15(+6.64%) |
Mar 15, 2024 | 2.140 | 2.380 | 2.050 | 2.260 | 37,214 | +0.16(+7.62%) |
Mar 14, 2024 | 2.080 | 2.180 | 2.050 | 2.100 | 9,450 | -0.01(-0.47%) |
Mar 13, 2024 | 2.150 | 2.290 | 2.010 | 2.110 | 32,939 | -0.02(-0.94%) |
Mar 12, 2024 | 2.030 | 2.170 | 1.850 | 2.130 | 178,585 | +0.07(+3.40%) |
Mar 11, 2024 | 2.000 | 2.151 | 2.000 | 2.060 | 462,006 | +0.03(+1.48%) |
Mar 08, 2024 | 2.020 | 2.129 | 1.960 | 2.030 | 9,553 | -0.02(-0.98%) |
Mar 07, 2024 | 2.070 | 2.100 | 2.000 | 2.050 | 19,224 | -0.02(-0.97%) |
Mar 06, 2024 | 1.980 | 2.090 | 1.979 | 2.070 | 20,304 | +0.11(+5.88%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.900 | 1.955 | 17,615 | -0.03(-1.51%) |
Mar 04, 2024 | 2.020 | 2.200 | 1.960 | 1.985 | 73,784 | -0.06(-3.17%) |