Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.190 | 3.270 | 3.010 | 3.050 | 63,236 | -0.22(-6.73%) |
May 16, 2024 | 3.150 | 3.340 | 2.920 | 3.270 | 145,952 | +0.37(+12.76%) |
May 15, 2024 | 2.640 | 3.050 | 2.640 | 2.900 | 96,033 | +0.22(+8.21%) |
May 14, 2024 | 2.260 | 2.890 | 2.050 | 2.680 | 361,674 | +0.64(+31.46%) |
May 13, 2024 | 2.000 | 2.100 | 1.960 | 2.039 | 2,590 | -0.02(-1.03%) |
May 10, 2024 | 2.020 | 2.190 | 2.020 | 2.060 | 13,449 | -0.02(-0.75%) |
May 09, 2024 | 1.970 | 2.210 | 1.951 | 2.075 | 90,083 | +0.10(+4.82%) |
May 08, 2024 | 2.010 | 2.250 | 1.940 | 1.980 | 48,950 | -0.03(-1.49%) |
May 07, 2024 | 2.000 | 2.070 | 2.000 | 2.010 | 6,678 | +0.01(+0.75%) |
May 06, 2024 | 2.100 | 2.106 | 1.940 | 1.995 | 14,121 | +0.04(+2.05%) |
May 03, 2024 | 2.010 | 2.029 | 1.949 | 1.955 | 9,288 | -0.03(-1.76%) |
May 02, 2024 | 1.970 | 2.060 | 1.961 | 1.990 | 5,387 | -0.06(-2.93%) |
May 01, 2024 | 1.960 | 2.080 | 1.960 | 2.050 | 10,538 | +0.00(+0.00%) |
Apr 30, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 712 | +0.01(+0.32%) |
Apr 29, 2024 | 2.050 | 2.109 | 1.959 | 2.043 | 7,892 | -0.05(-2.22%) |
Apr 26, 2024 | 2.050 | 2.130 | 1.929 | 2.090 | 9,574 | +0.19(+9.99%) |
Apr 25, 2024 | 2.070 | 2.070 | 1.900 | 1.900 | 2,913 | -0.16(-7.76%) |
Apr 24, 2024 | 2.100 | 2.150 | 2.035 | 2.060 | 19,797 | +0.03(+1.47%) |
Apr 23, 2024 | 2.140 | 2.140 | 2.020 | 2.030 | 6,783 | -0.09(-4.24%) |
Apr 22, 2024 | 1.960 | 2.190 | 1.960 | 2.120 | 65,795 | +0.06(+2.91%) |
Apr 19, 2024 | 1.920 | 2.070 | 1.920 | 2.060 | 13,564 | +0.11(+5.64%) |
Apr 18, 2024 | 2.040 | 2.080 | 1.950 | 1.950 | 17,324 | -0.08(-3.93%) |
Apr 17, 2024 | 1.960 | 2.190 | 1.940 | 2.030 | 67,079 | +0.11(+5.72%) |
Apr 16, 2024 | 1.910 | 1.980 | 1.900 | 1.920 | 16,070 | +0.03(+1.59%) |
Apr 15, 2024 | 1.970 | 2.022 | 1.851 | 1.890 | 6,366 | -0.07(-3.57%) |
Apr 12, 2024 | 1.950 | 2.060 | 1.945 | 1.960 | 2,786 | -0.01(-0.75%) |
Apr 11, 2024 | 2.050 | 2.110 | 1.930 | 1.975 | 39,192 | -0.06(-2.72%) |
Apr 10, 2024 | 2.060 | 2.060 | 2.030 | 2.030 | 6,939 | -0.01(-0.49%) |
Apr 09, 2024 | 2.070 | 2.070 | 2.030 | 2.040 | 7,593 | -0.05(-2.39%) |
Apr 08, 2024 | 2.170 | 2.190 | 2.030 | 2.090 | 15,115 | -0.06(-2.79%) |
Apr 05, 2024 | 2.100 | 2.150 | 2.040 | 2.150 | 22,231 | +0.06(+2.87%) |
Apr 04, 2024 | 2.150 | 2.159 | 2.090 | 2.090 | 9,496 | +0.06(+2.96%) |
Apr 03, 2024 | 2.120 | 2.130 | 2.000 | 2.030 | 23,931 | +0.03(+1.50%) |
Apr 02, 2024 | 2.130 | 2.130 | 1.995 | 2.000 | 40,908 | -0.05(-2.44%) |
Apr 01, 2024 | 2.230 | 2.231 | 2.050 | 2.050 | 22,479 | -0.16(-7.24%) |
Mar 28, 2024 | 2.270 | 2.300 | 2.120 | 2.210 | 28,862 | -0.09(-3.91%) |
Mar 27, 2024 | 2.264 | 2.319 | 2.210 | 2.300 | 10,729 | -0.03(-1.37%) |
Mar 26, 2024 | 2.290 | 2.400 | 2.220 | 2.332 | 44,529 | +0.03(+1.40%) |
Mar 25, 2024 | 2.210 | 2.300 | 2.210 | 2.300 | 4,623 | +0.05(+2.21%) |
Mar 22, 2024 | 2.200 | 2.284 | 2.200 | 2.250 | 14,583 | -0.02(-0.88%) |
Mar 21, 2024 | 2.380 | 2.600 | 2.150 | 2.270 | 225,412 | -0.15(-6.20%) |
Mar 20, 2024 | 2.360 | 2.440 | 2.350 | 2.420 | 7,555 | +0.00(+0.12%) |
Mar 19, 2024 | 2.380 | 2.500 | 2.351 | 2.417 | 13,226 | -0.05(-2.15%) |
Mar 18, 2024 | 2.500 | 2.530 | 2.350 | 2.470 | 23,783 | -0.08(-3.14%) |
Mar 15, 2024 | 2.550 | 2.550 | 2.530 | 2.550 | 2,422 | +0.03(+1.39%) |
Mar 14, 2024 | 2.550 | 2.550 | 2.515 | 2.515 | 2,909 | -0.00(-0.20%) |
Mar 13, 2024 | 2.540 | 2.550 | 2.520 | 2.520 | 2,282 | +0.01(+0.47%) |
Mar 12, 2024 | 2.570 | 2.570 | 2.508 | 2.508 | 6,556 | +0.06(+2.37%) |
Mar 11, 2024 | 2.550 | 2.560 | 2.450 | 2.450 | 7,211 | -0.06(-2.55%) |
Mar 08, 2024 | 2.500 | 2.514 | 2.480 | 2.514 | 3,033 | +0.04(+1.79%) |
Mar 07, 2024 | 2.520 | 2.550 | 2.462 | 2.470 | 3,376 | -0.04(-1.59%) |
Mar 06, 2024 | 2.600 | 2.600 | 2.490 | 2.510 | 7,864 | -0.09(-3.46%) |
Mar 05, 2024 | 2.640 | 2.670 | 2.540 | 2.600 | 7,064 | -0.06(-2.26%) |
Mar 04, 2024 | 2.710 | 2.768 | 2.650 | 2.660 | 16,128 | -0.09(-3.27%) |