Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2.730 | 2.790 | 2.655 | 2.780 | 892,428 | +0.02(+0.72%) |
Jun 20, 2024 | 2.750 | 2.805 | 2.690 | 2.760 | 308,590 | -0.02(-0.72%) |
Jun 18, 2024 | 2.790 | 2.845 | 2.765 | 2.780 | 279,052 | -0.02(-0.71%) |
Jun 17, 2024 | 2.720 | 2.800 | 2.690 | 2.800 | 413,466 | +0.04(+1.45%) |
Jun 14, 2024 | 2.720 | 2.780 | 2.710 | 2.760 | 594,949 | -0.01(-0.36%) |
Jun 13, 2024 | 2.860 | 2.876 | 2.770 | 2.770 | 313,597 | -0.08(-2.81%) |
Jun 12, 2024 | 3.130 | 3.180 | 2.850 | 2.850 | 674,201 | -0.19(-6.25%) |
Jun 11, 2024 | 2.830 | 3.060 | 2.787 | 3.040 | 733,818 | +0.21(+7.42%) |
Jun 10, 2024 | 2.770 | 2.875 | 2.710 | 2.830 | 749,398 | +0.00(+0.00%) |
Jun 07, 2024 | 2.940 | 3.010 | 2.781 | 2.830 | 774,329 | -0.19(-6.29%) |
Jun 06, 2024 | 3.030 | 3.080 | 2.975 | 3.020 | 472,496 | -0.03(-0.98%) |
Jun 05, 2024 | 3.150 | 3.185 | 2.960 | 3.050 | 558,375 | -0.06(-1.93%) |
Jun 04, 2024 | 3.200 | 3.270 | 3.005 | 3.110 | 1,248,326 | -0.15(-4.60%) |
Jun 03, 2024 | 3.170 | 3.355 | 3.160 | 3.260 | 1,095,549 | +0.14(+4.49%) |
May 31, 2024 | 3.110 | 3.170 | 3.010 | 3.120 | 603,899 | +0.05(+1.63%) |
May 30, 2024 | 2.930 | 3.110 | 2.920 | 3.070 | 703,748 | +0.18(+6.23%) |
May 29, 2024 | 2.900 | 2.940 | 2.820 | 2.890 | 744,569 | -0.10(-3.34%) |
May 28, 2024 | 3.050 | 3.220 | 2.975 | 2.990 | 1,018,088 | -0.02(-0.66%) |
May 24, 2024 | 2.880 | 3.025 | 2.870 | 3.010 | 648,650 | +0.12(+4.15%) |
May 23, 2024 | 2.970 | 3.000 | 2.820 | 2.890 | 875,763 | -0.05(-1.70%) |
May 22, 2024 | 2.820 | 2.960 | 2.770 | 2.940 | 803,324 | +0.15(+5.38%) |
May 21, 2024 | 2.750 | 2.855 | 2.691 | 2.790 | 686,840 | +0.02(+0.72%) |
May 20, 2024 | 2.880 | 2.930 | 2.760 | 2.770 | 844,092 | -0.11(-3.82%) |
May 17, 2024 | 3.050 | 3.075 | 2.860 | 2.880 | 948,643 | -0.17(-5.57%) |
May 16, 2024 | 2.930 | 3.135 | 2.850 | 3.050 | 1,184,214 | +0.11(+3.74%) |
May 15, 2024 | 2.850 | 2.950 | 2.740 | 2.940 | 1,414,642 | +0.13(+4.63%) |
May 14, 2024 | 2.870 | 2.910 | 2.720 | 2.810 | 1,073,940 | +0.01(+0.36%) |
May 13, 2024 | 2.790 | 2.900 | 2.720 | 2.800 | 976,463 | +0.18(+6.87%) |
May 10, 2024 | 2.670 | 2.770 | 2.550 | 2.620 | 1,240,657 | +0.03(+1.16%) |
May 09, 2024 | 2.910 | 3.060 | 2.580 | 2.590 | 2,182,152 | +0.09(+3.60%) |
May 08, 2024 | 2.380 | 2.595 | 2.350 | 2.500 | 1,210,743 | +0.07(+2.88%) |
May 07, 2024 | 2.310 | 2.470 | 2.290 | 2.430 | 1,101,966 | +0.16(+7.05%) |
May 06, 2024 | 2.130 | 2.340 | 2.082 | 2.270 | 1,116,330 | +0.23(+11.27%) |
May 03, 2024 | 1.830 | 2.060 | 1.820 | 2.040 | 1,799,839 | +0.24(+13.33%) |
May 02, 2024 | 1.640 | 1.810 | 1.635 | 1.800 | 507,981 | +0.19(+11.80%) |
May 01, 2024 | 1.530 | 1.665 | 1.480 | 1.610 | 654,472 | +0.10(+6.62%) |
Apr 30, 2024 | 1.610 | 1.635 | 1.510 | 1.510 | 335,528 | -0.13(-7.93%) |
Apr 29, 2024 | 1.600 | 1.695 | 1.570 | 1.640 | 776,938 | +0.03(+1.86%) |
Apr 26, 2024 | 1.550 | 1.610 | 1.530 | 1.610 | 346,041 | +0.06(+3.87%) |
Apr 25, 2024 | 1.600 | 1.600 | 1.520 | 1.550 | 292,755 | -0.05(-3.13%) |
Apr 24, 2024 | 1.630 | 1.660 | 1.560 | 1.600 | 513,478 | -0.06(-3.61%) |
Apr 23, 2024 | 1.650 | 1.700 | 1.640 | 1.660 | 360,980 | -0.01(-0.60%) |
Apr 22, 2024 | 1.740 | 1.770 | 1.640 | 1.670 | 387,810 | -0.05(-2.91%) |
Apr 19, 2024 | 1.680 | 1.740 | 1.680 | 1.720 | 444,741 | +0.00(+0.00%) |
Apr 18, 2024 | 1.680 | 1.780 | 1.660 | 1.720 | 460,981 | +0.05(+2.99%) |
Apr 17, 2024 | 1.710 | 1.720 | 1.650 | 1.670 | 331,369 | -0.02(-1.18%) |
Apr 16, 2024 | 1.690 | 1.730 | 1.630 | 1.690 | 422,563 | +0.04(+2.42%) |
Apr 15, 2024 | 1.740 | 1.750 | 1.623 | 1.650 | 511,699 | -0.06(-3.51%) |
Apr 12, 2024 | 1.770 | 1.800 | 1.700 | 1.710 | 396,808 | -0.08(-4.47%) |
Apr 11, 2024 | 1.810 | 1.830 | 1.730 | 1.790 | 348,523 | +0.00(+0.00%) |
Apr 10, 2024 | 1.860 | 1.920 | 1.750 | 1.790 | 855,762 | -0.13(-6.77%) |
Apr 09, 2024 | 2.010 | 2.015 | 1.910 | 1.920 | 352,496 | -0.08(-4.00%) |
Apr 08, 2024 | 2.000 | 2.020 | 1.915 | 2.000 | 610,152 | +0.02(+1.01%) |
Apr 05, 2024 | 1.940 | 2.045 | 1.850 | 1.980 | 677,684 | +0.01(+0.51%) |
Apr 04, 2024 | 1.960 | 2.030 | 1.912 | 1.970 | 568,392 | +0.08(+4.23%) |
Apr 03, 2024 | 1.840 | 1.935 | 1.830 | 1.890 | 518,938 | +0.02(+1.07%) |
Apr 02, 2024 | 1.950 | 1.980 | 1.860 | 1.870 | 523,306 | -0.13(-6.50%) |