Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.050 | 3.190 | 2.890 | 2.960 | 18,348 | -0.21(-6.62%) |
May 23, 2024 | 3.100 | 3.250 | 3.100 | 3.170 | 17,459 | +0.06(+2.09%) |
May 22, 2024 | 3.270 | 3.270 | 3.050 | 3.105 | 52,186 | +0.10(+3.47%) |
May 21, 2024 | 2.860 | 3.200 | 2.720 | 3.001 | 47,196 | +0.18(+6.26%) |
May 20, 2024 | 2.870 | 3.090 | 2.824 | 2.824 | 3,120 | +0.05(+1.96%) |
May 17, 2024 | 2.920 | 2.945 | 2.735 | 2.770 | 8,831 | -0.04(-1.60%) |
May 16, 2024 | 2.650 | 2.965 | 2.650 | 2.815 | 11,823 | -0.03(-1.03%) |
May 15, 2024 | 2.860 | 2.890 | 2.701 | 2.844 | 3,847 | -0.12(-3.91%) |
May 14, 2024 | 2.830 | 2.990 | 2.820 | 2.960 | 5,173 | +0.19(+6.67%) |
May 13, 2024 | 2.860 | 2.945 | 2.650 | 2.775 | 5,475 | -0.17(-5.93%) |
May 10, 2024 | 2.900 | 2.950 | 2.770 | 2.950 | 4,934 | +0.04(+1.27%) |
May 09, 2024 | 2.825 | 2.913 | 2.700 | 2.913 | 2,892 | +0.16(+5.93%) |
May 07, 2024 | 2.750 | 211 | -0.02(-0.72%) | |||
May 06, 2024 | 2.730 | 2.870 | 2.720 | 2.770 | 4,071 | -0.08(-2.81%) |
May 03, 2024 | 2.800 | 2.940 | 2.640 | 2.850 | 9,141 | -0.08(-2.73%) |
May 02, 2024 | 2.800 | 3.000 | 2.510 | 2.930 | 10,395 | +0.08(+2.69%) |
May 01, 2024 | 2.780 | 2.860 | 2.710 | 2.853 | 14,108 | +0.12(+4.51%) |
Apr 30, 2024 | 2.730 | 2.900 | 2.612 | 2.730 | 9,463 | -0.02(-0.73%) |
Apr 29, 2024 | 2.680 | 2.900 | 2.520 | 2.750 | 5,411 | +0.10(+3.86%) |
Apr 26, 2024 | 2.736 | 2.784 | 2.606 | 2.648 | 4,678 | -0.01(-0.46%) |
Apr 25, 2024 | 2.750 | 2.900 | 2.630 | 2.660 | 6,093 | -0.17(-6.01%) |
Apr 24, 2024 | 2.760 | 2.890 | 2.560 | 2.830 | 9,625 | +0.18(+6.79%) |
Apr 23, 2024 | 2.570 | 2.810 | 2.551 | 2.650 | 13,395 | -0.02(-0.75%) |
Apr 22, 2024 | 2.650 | 2.715 | 2.650 | 2.670 | 1,894 | -0.03(-1.11%) |
Apr 19, 2024 | 2.750 | 2.870 | 2.670 | 2.700 | 1,975 | -0.15(-5.26%) |
Apr 18, 2024 | 2.727 | 2.860 | 2.727 | 2.850 | 1,130 | +0.07(+2.52%) |
Apr 17, 2024 | 2.940 | 2.940 | 2.700 | 2.780 | 6,684 | -0.06(-2.11%) |
Apr 16, 2024 | 2.830 | 2.880 | 2.680 | 2.840 | 4,339 | +0.01(+0.35%) |
Apr 15, 2024 | 2.880 | 2.985 | 2.830 | 2.830 | 3,332 | -0.07(-2.41%) |
Apr 12, 2024 | 3.100 | 3.100 | 2.870 | 2.900 | 23,027 | -0.19(-6.15%) |
Apr 11, 2024 | 2.980 | 3.110 | 2.883 | 3.090 | 19,427 | +0.05(+1.64%) |
Apr 10, 2024 | 3.090 | 3.090 | 2.870 | 3.040 | 6,979 | +0.02(+0.66%) |
Apr 09, 2024 | 2.910 | 3.190 | 2.830 | 3.020 | 25,544 | +0.11(+3.78%) |
Apr 08, 2024 | 3.020 | 3.020 | 2.850 | 2.910 | 5,578 | -0.16(-5.21%) |
Apr 05, 2024 | 2.970 | 3.090 | 2.840 | 3.070 | 12,058 | +0.05(+1.66%) |
Apr 04, 2024 | 3.060 | 3.055 | 2.960 | 3.020 | 9,584 | -0.02(-0.66%) |
Apr 03, 2024 | 3.100 | 3.100 | 3.035 | 3.040 | 2,263 | -0.04(-1.30%) |
Apr 02, 2024 | 3.110 | 3.120 | 3.010 | 3.080 | 6,109 | -0.02(-0.62%) |
Apr 01, 2024 | 3.110 | 3.200 | 3.099 | 3.099 | 15,342 | -0.02(-0.67%) |
Mar 28, 2024 | 3.270 | 3.270 | 3.103 | 3.120 | 14,230 | -0.14(-4.29%) |
Mar 27, 2024 | 3.110 | 3.270 | 3.110 | 3.260 | 11,964 | +0.09(+2.74%) |
Mar 26, 2024 | 3.170 | 3.260 | 3.080 | 3.173 | 14,018 | -0.11(-3.23%) |
Mar 25, 2024 | 3.160 | 3.380 | 3.080 | 3.279 | 12,599 | +0.08(+2.47%) |
Mar 22, 2024 | 3.380 | 3.400 | 3.040 | 3.200 | 23,304 | -0.15(-4.48%) |
Mar 21, 2024 | 3.100 | 3.400 | 3.000 | 3.350 | 167,503 | +0.26(+8.41%) |
Mar 20, 2024 | 2.990 | 3.155 | 2.990 | 3.090 | 51,396 | +0.03(+0.98%) |
Mar 19, 2024 | 3.040 | 3.120 | 2.930 | 3.060 | 8,751 | +0.02(+0.66%) |
Mar 18, 2024 | 3.040 | 3.115 | 3.040 | 3.040 | 2,350 | -0.04(-1.30%) |
Mar 15, 2024 | 3.264 | 3.264 | 3.040 | 3.080 | 3,156 | +0.05(+1.65%) |
Mar 14, 2024 | 3.070 | 3.204 | 3.000 | 3.030 | 10,647 | -0.03(-0.98%) |
Mar 13, 2024 | 3.050 | 3.180 | 3.050 | 3.060 | 11,008 | -0.04(-1.29%) |
Mar 12, 2024 | 3.070 | 3.240 | 3.060 | 3.100 | 11,060 | -0.14(-4.32%) |
Mar 11, 2024 | 3.150 | 3.260 | 3.050 | 3.240 | 3,272 | +0.07(+2.21%) |
Mar 08, 2024 | 3.060 | 3.170 | 3.060 | 3.170 | 3,089 | +0.11(+3.59%) |
Mar 07, 2024 | 2.996 | 3.135 | 2.996 | 3.060 | 6,129 | -0.03(-1.04%) |
Mar 06, 2024 | 3.120 | 3.146 | 2.930 | 3.092 | 8,945 | -0.03(-0.89%) |
Mar 05, 2024 | 3.200 | 3.200 | 3.000 | 3.120 | 10,826 | -0.12(-3.68%) |
Mar 04, 2024 | 3.190 | 3.240 | 3.050 | 3.239 | 25,670 | +0.14(+4.49%) |