Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.540 | 2.600 | 2.529 | 2.562 | 36,618 | +0.04(+1.69%) |
May 23, 2024 | 2.660 | 2.680 | 2.510 | 2.520 | 96,130 | -0.09(-3.56%) |
May 22, 2024 | 2.740 | 2.740 | 2.600 | 2.613 | 122,062 | -0.13(-4.64%) |
May 21, 2024 | 2.840 | 2.840 | 2.740 | 2.740 | 138,519 | -0.10(-3.66%) |
May 20, 2024 | 2.820 | 2.860 | 2.745 | 2.844 | 70,383 | +0.08(+3.05%) |
May 17, 2024 | 2.665 | 2.760 | 2.665 | 2.760 | 81,206 | +0.11(+4.35%) |
May 16, 2024 | 2.545 | 2.660 | 2.545 | 2.645 | 107,297 | +0.05(+2.04%) |
May 15, 2024 | 2.540 | 2.633 | 2.470 | 2.592 | 160,002 | +0.11(+4.52%) |
May 14, 2024 | 2.430 | 2.485 | 2.430 | 2.480 | 93,660 | +0.05(+2.06%) |
May 13, 2024 | 2.470 | 2.520 | 2.410 | 2.430 | 165,871 | -0.03(-1.22%) |
May 10, 2024 | 2.670 | 2.776 | 2.400 | 2.460 | 299,418 | -0.21(-7.87%) |
May 09, 2024 | 2.599 | 2.670 | 2.599 | 2.670 | 34,918 | +0.12(+4.71%) |
May 08, 2024 | 2.580 | 2.580 | 2.520 | 2.550 | 48,793 | +0.00(+0.00%) |
May 07, 2024 | 2.584 | 2.584 | 2.535 | 2.550 | 49,263 | -0.06(-2.17%) |
May 06, 2024 | 2.580 | 2.650 | 2.570 | 2.607 | 64,927 | +0.04(+1.42%) |
May 03, 2024 | 2.577 | 2.611 | 2.570 | 2.570 | 25,026 | -0.03(-1.15%) |
May 02, 2024 | 2.620 | 2.630 | 2.570 | 2.600 | 51,401 | +0.02(+0.74%) |
May 01, 2024 | 2.743 | 2.743 | 2.520 | 2.581 | 66,266 | -0.03(-1.11%) |
Apr 30, 2024 | 2.850 | 2.850 | 2.610 | 2.610 | 100,971 | -0.24(-8.42%) |
Apr 29, 2024 | 2.890 | 2.890 | 2.820 | 2.850 | 33,333 | -0.02(-0.70%) |
Apr 26, 2024 | 2.860 | 2.880 | 2.820 | 2.870 | 31,251 | +0.02(+0.70%) |
Apr 25, 2024 | 2.800 | 2.872 | 2.750 | 2.850 | 73,734 | +0.09(+3.26%) |
Apr 24, 2024 | 2.730 | 2.760 | 2.690 | 2.760 | 39,678 | +0.03(+1.10%) |
Apr 23, 2024 | 2.640 | 2.730 | 2.640 | 2.730 | 27,719 | +0.12(+4.80%) |
Apr 22, 2024 | 2.610 | 2.690 | 2.550 | 2.605 | 26,007 | +0.02(+0.91%) |
Apr 19, 2024 | 2.655 | 2.655 | 2.580 | 2.582 | 20,848 | -0.01(-0.33%) |
Apr 18, 2024 | 2.640 | 2.670 | 2.550 | 2.590 | 15,962 | +0.01(+0.39%) |
Apr 17, 2024 | 2.580 | 2.635 | 2.560 | 2.580 | 47,610 | -0.02(-0.71%) |
Apr 16, 2024 | 2.630 | 2.630 | 2.580 | 2.599 | 63,110 | -0.03(-1.01%) |
Apr 15, 2024 | 2.730 | 2.760 | 2.620 | 2.625 | 67,625 | -0.04(-1.46%) |
Apr 12, 2024 | 2.760 | 2.783 | 2.650 | 2.664 | 161,264 | -0.02(-0.60%) |
Apr 11, 2024 | 2.750 | 2.770 | 2.660 | 2.680 | 91,338 | -0.07(-2.55%) |
Apr 10, 2024 | 2.810 | 2.810 | 2.720 | 2.750 | 77,161 | -0.06(-2.03%) |
Apr 09, 2024 | 2.965 | 2.965 | 2.800 | 2.807 | 95,873 | -0.15(-5.17%) |
Apr 08, 2024 | 2.950 | 2.978 | 2.860 | 2.960 | 63,373 | +0.02(+0.68%) |
Apr 05, 2024 | 2.965 | 3.000 | 2.860 | 2.940 | 186,360 | +0.09(+3.16%) |
Apr 04, 2024 | 2.660 | 2.890 | 2.620 | 2.850 | 198,402 | +0.18(+6.74%) |
Apr 03, 2024 | 2.380 | 2.690 | 2.380 | 2.670 | 242,987 | +0.31(+13.14%) |
Apr 02, 2024 | 2.390 | 2.420 | 2.340 | 2.360 | 100,836 | -0.03(-1.26%) |
Apr 01, 2024 | 2.460 | 2.460 | 2.370 | 2.390 | 87,786 | -0.05(-2.17%) |
Mar 28, 2024 | 2.290 | 2.450 | 2.270 | 2.443 | 74,525 | +0.14(+6.22%) |
Mar 27, 2024 | 2.250 | 2.300 | 2.235 | 2.300 | 192,439 | +0.05(+2.22%) |
Mar 26, 2024 | 2.310 | 2.350 | 2.250 | 2.250 | 73,120 | -0.07(-3.02%) |
Mar 25, 2024 | 2.344 | 2.400 | 2.300 | 2.320 | 169,248 | -0.01(-0.42%) |
Mar 22, 2024 | 2.490 | 2.490 | 2.320 | 2.330 | 113,942 | -0.09(-3.60%) |
Mar 21, 2024 | 2.410 | 2.490 | 2.390 | 2.417 | 194,946 | -0.03(-1.35%) |
Mar 20, 2024 | 2.430 | 2.465 | 2.390 | 2.450 | 66,289 | +0.02(+0.82%) |
Mar 19, 2024 | 2.400 | 2.473 | 2.400 | 2.430 | 61,745 | +0.00(+0.00%) |
Mar 18, 2024 | 2.430 | 2.433 | 2.408 | 2.430 | 57,021 | -0.01(-0.41%) |
Mar 15, 2024 | 2.440 | 2.500 | 2.430 | 2.440 | 69,670 | -0.04(-1.49%) |
Mar 14, 2024 | 2.390 | 2.500 | 2.390 | 2.477 | 138,426 | +0.07(+2.78%) |
Mar 13, 2024 | 2.377 | 2.470 | 2.360 | 2.410 | 232,128 | +0.06(+2.49%) |
Mar 12, 2024 | 2.420 | 2.420 | 2.320 | 2.352 | 168,586 | -0.09(-3.63%) |
Mar 11, 2024 | 2.542 | 2.550 | 2.360 | 2.440 | 466,948 | -0.10(-4.05%) |
Mar 08, 2024 | 2.710 | 2.710 | 2.520 | 2.543 | 133,221 | -0.15(-5.58%) |
Mar 07, 2024 | 2.760 | 2.790 | 2.690 | 2.693 | 104,707 | -0.07(-2.41%) |
Mar 06, 2024 | 2.715 | 2.820 | 2.690 | 2.760 | 264,596 | -0.09(-3.26%) |
Mar 05, 2024 | 2.967 | 2.967 | 2.840 | 2.853 | 51,814 | -0.11(-3.61%) |
Mar 04, 2024 | 3.000 | 3.004 | 2.850 | 2.960 | 90,180 | +0.10(+3.62%) |