Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.120 | 3.160 | 2.820 | 2.830 | 572,579 | -0.27(-8.71%) |
May 16, 2024 | 3.000 | 3.320 | 2.920 | 3.100 | 668,694 | +0.10(+3.33%) |
May 15, 2024 | 2.880 | 3.180 | 2.740 | 3.000 | 1,314,753 | +0.39(+14.94%) |
May 14, 2024 | 2.700 | 2.900 | 2.600 | 2.610 | 1,042,604 | -0.03(-1.14%) |
May 13, 2024 | 2.730 | 2.855 | 2.590 | 2.640 | 1,039,730 | -0.07(-2.58%) |
May 10, 2024 | 2.940 | 3.080 | 2.630 | 2.710 | 614,423 | -0.20(-6.87%) |
May 09, 2024 | 3.150 | 3.150 | 2.800 | 2.910 | 513,617 | -0.22(-7.03%) |
May 08, 2024 | 3.030 | 3.420 | 3.010 | 3.130 | 564,841 | +0.04(+1.29%) |
May 07, 2024 | 3.170 | 3.280 | 2.950 | 3.090 | 418,292 | -0.08(-2.52%) |
May 06, 2024 | 3.250 | 3.370 | 3.020 | 3.170 | 560,675 | -0.08(-2.46%) |
May 03, 2024 | 3.230 | 3.330 | 3.100 | 3.250 | 452,655 | +0.09(+2.85%) |
May 02, 2024 | 3.290 | 3.340 | 2.725 | 3.160 | 1,357,152 | -0.21(-6.23%) |
May 01, 2024 | 2.260 | 3.530 | 2.260 | 3.370 | 4,094,175 | +1.12(+49.45%) |
Apr 30, 2024 | 2.550 | 2.550 | 2.210 | 2.255 | 659,554 | -0.33(-12.60%) |
Apr 29, 2024 | 2.540 | 2.690 | 2.520 | 2.580 | 478,492 | +0.04(+1.57%) |
Apr 26, 2024 | 2.260 | 2.550 | 2.230 | 2.540 | 295,270 | +0.29(+12.89%) |
Apr 25, 2024 | 2.320 | 2.340 | 2.208 | 2.250 | 398,980 | -0.10(-4.26%) |
Apr 24, 2024 | 2.240 | 2.380 | 2.240 | 2.350 | 394,837 | +0.11(+4.91%) |
Apr 23, 2024 | 2.180 | 2.320 | 2.180 | 2.240 | 672,657 | +0.06(+2.75%) |
Apr 22, 2024 | 2.110 | 2.180 | 2.005 | 2.180 | 872,008 | +0.08(+3.56%) |
Apr 19, 2024 | 2.420 | 2.505 | 2.100 | 2.105 | 796,590 | -0.33(-13.37%) |
Apr 18, 2024 | 2.540 | 2.550 | 2.390 | 2.430 | 362,131 | -0.10(-3.95%) |
Apr 17, 2024 | 2.690 | 2.750 | 2.515 | 2.530 | 564,399 | -0.10(-3.62%) |
Apr 16, 2024 | 2.850 | 2.850 | 2.610 | 2.625 | 483,492 | -0.23(-8.22%) |
Apr 15, 2024 | 3.130 | 3.140 | 2.810 | 2.860 | 598,621 | -0.27(-8.63%) |
Apr 12, 2024 | 3.280 | 3.320 | 3.110 | 3.130 | 485,677 | -0.22(-6.57%) |
Apr 11, 2024 | 3.250 | 3.430 | 3.215 | 3.350 | 276,128 | +0.10(+3.08%) |
Apr 10, 2024 | 3.620 | 3.620 | 3.210 | 3.250 | 477,460 | -0.32(-8.96%) |
Apr 09, 2024 | 3.790 | 3.870 | 3.515 | 3.570 | 506,650 | -0.26(-6.79%) |
Apr 08, 2024 | 3.970 | 3.970 | 3.680 | 3.830 | 327,428 | +0.03(+0.79%) |
Apr 05, 2024 | 3.940 | 3.990 | 3.731 | 3.800 | 1,020,589 | -0.12(-3.06%) |
Apr 04, 2024 | 3.780 | 4.020 | 3.685 | 3.920 | 1,497,091 | +0.22(+5.95%) |
Apr 03, 2024 | 3.550 | 3.968 | 3.550 | 3.700 | 1,279,267 | +0.18(+5.11%) |
Apr 02, 2024 | 3.390 | 3.670 | 3.170 | 3.520 | 928,505 | +0.13(+3.83%) |
Apr 01, 2024 | 3.500 | 3.850 | 3.260 | 3.390 | 1,201,500 | -0.05(-1.45%) |
Mar 28, 2024 | 3.500 | 3.415 | 3.415 | 3.440 | 703,773 | -0.02(-0.58%) |
Mar 27, 2024 | 3.040 | 3.670 | 3.011 | 3.460 | 2,240,931 | +0.45(+14.95%) |
Mar 26, 2024 | 2.570 | 3.020 | 2.530 | 3.010 | 1,883,107 | +0.68(+29.18%) |
Mar 25, 2024 | 2.450 | 2.480 | 2.305 | 2.330 | 127,579 | -0.08(-3.32%) |
Mar 22, 2024 | 2.430 | 2.470 | 2.370 | 2.410 | 159,148 | +0.00(+0.00%) |
Mar 21, 2024 | 2.430 | 2.510 | 2.350 | 2.410 | 226,110 | +0.03(+1.26%) |
Mar 20, 2024 | 2.440 | 2.440 | 2.260 | 2.380 | 269,563 | -0.08(-3.25%) |
Mar 19, 2024 | 2.340 | 2.600 | 2.240 | 2.460 | 399,521 | +0.12(+5.13%) |
Mar 18, 2024 | 2.450 | 2.450 | 2.305 | 2.340 | 312,976 | -0.10(-4.10%) |
Mar 15, 2024 | 2.380 | 2.440 | 2.350 | 2.440 | 261,445 | +0.06(+2.31%) |
Mar 14, 2024 | 2.530 | 2.560 | 2.280 | 2.385 | 393,786 | -0.17(-6.65%) |
Mar 13, 2024 | 2.620 | 2.700 | 2.535 | 2.555 | 148,268 | -0.03(-1.35%) |
Mar 12, 2024 | 2.850 | 2.950 | 2.565 | 2.590 | 352,270 | -0.26(-9.12%) |
Mar 11, 2024 | 2.670 | 2.865 | 2.670 | 2.850 | 448,350 | +0.08(+2.89%) |
Mar 08, 2024 | 2.870 | 2.926 | 2.670 | 2.770 | 462,428 | -0.07(-2.46%) |
Mar 07, 2024 | 2.810 | 2.850 | 2.760 | 2.840 | 268,810 | +0.00(+0.00%) |
Mar 06, 2024 | 2.740 | 2.850 | 2.720 | 2.840 | 274,907 | +0.07(+2.53%) |
Mar 05, 2024 | 2.680 | 2.850 | 2.645 | 2.770 | 261,365 | +0.00(+0.00%) |
Mar 04, 2024 | 2.820 | 2.855 | 2.655 | 2.770 | 341,622 | -0.08(-2.81%) |