Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.210 | 2.228 | 2.125 | 2.140 | 356,558 | -0.06(-2.73%) |
May 17, 2024 | 2.310 | 2.315 | 2.190 | 2.200 | 165,661 | -0.09(-3.93%) |
May 16, 2024 | 2.350 | 2.350 | 2.260 | 2.290 | 130,603 | -0.07(-2.97%) |
May 15, 2024 | 2.350 | 2.395 | 2.340 | 2.360 | 196,437 | +0.03(+1.29%) |
May 14, 2024 | 2.330 | 2.380 | 2.270 | 2.330 | 194,879 | +0.03(+1.30%) |
May 13, 2024 | 2.270 | 2.390 | 2.270 | 2.300 | 126,344 | -0.03(-1.29%) |
May 10, 2024 | 2.390 | 2.390 | 2.310 | 2.330 | 107,972 | -0.07(-2.92%) |
May 09, 2024 | 2.270 | 2.400 | 2.220 | 2.400 | 288,197 | +0.12(+5.26%) |
May 08, 2024 | 2.250 | 2.290 | 2.215 | 2.280 | 121,884 | -0.02(-0.87%) |
May 07, 2024 | 2.290 | 2.380 | 2.282 | 2.300 | 127,829 | +0.03(+1.32%) |
May 06, 2024 | 2.280 | 2.330 | 2.250 | 2.270 | 151,357 | +0.03(+1.34%) |
May 03, 2024 | 2.200 | 2.260 | 2.150 | 2.240 | 193,371 | +0.08(+3.70%) |
May 02, 2024 | 2.160 | 2.160 | 2.090 | 2.160 | 144,625 | +0.05(+2.37%) |
May 01, 2024 | 2.170 | 2.180 | 2.100 | 2.110 | 152,868 | -0.04(-1.86%) |
Apr 30, 2024 | 2.100 | 2.190 | 2.090 | 2.150 | 195,510 | +0.04(+1.90%) |
Apr 29, 2024 | 2.120 | 2.180 | 2.100 | 2.110 | 190,838 | -0.01(-0.47%) |
Apr 26, 2024 | 2.140 | 2.180 | 2.090 | 2.120 | 124,290 | +0.01(+0.47%) |
Apr 25, 2024 | 2.090 | 2.120 | 2.050 | 2.110 | 173,053 | +0.00(+0.00%) |
Apr 24, 2024 | 2.130 | 2.150 | 2.070 | 2.110 | 158,569 | -0.03(-1.40%) |
Apr 23, 2024 | 2.080 | 2.221 | 2.060 | 2.140 | 249,657 | +0.07(+3.38%) |
Apr 22, 2024 | 2.110 | 2.130 | 2.055 | 2.070 | 98,838 | -0.04(-1.90%) |
Apr 19, 2024 | 2.040 | 2.110 | 2.040 | 2.110 | 244,054 | +0.02(+0.96%) |
Apr 18, 2024 | 2.110 | 2.110 | 2.025 | 2.090 | 264,321 | +0.01(+0.48%) |
Apr 17, 2024 | 2.190 | 2.205 | 2.080 | 2.080 | 154,742 | -0.01(-0.48%) |
Apr 16, 2024 | 2.100 | 2.155 | 2.075 | 2.090 | 154,882 | -0.02(-0.95%) |
Apr 15, 2024 | 2.140 | 2.160 | 2.105 | 2.110 | 213,685 | -0.05(-2.31%) |
Apr 12, 2024 | 2.250 | 2.260 | 2.120 | 2.160 | 391,202 | -0.10(-4.42%) |
Apr 11, 2024 | 2.330 | 2.330 | 2.220 | 2.260 | 119,175 | -0.05(-2.16%) |
Apr 10, 2024 | 2.370 | 2.400 | 2.210 | 2.310 | 359,028 | -0.17(-6.85%) |
Apr 09, 2024 | 2.410 | 2.545 | 2.390 | 2.480 | 207,495 | +0.09(+3.77%) |
Apr 08, 2024 | 2.340 | 2.400 | 2.340 | 2.390 | 115,693 | +0.07(+3.02%) |
Apr 05, 2024 | 2.250 | 2.365 | 2.250 | 2.320 | 162,306 | +0.07(+3.11%) |
Apr 04, 2024 | 2.360 | 2.380 | 2.220 | 2.250 | 228,133 | -0.06(-2.60%) |
Apr 03, 2024 | 2.270 | 2.380 | 2.260 | 2.310 | 238,538 | +0.01(+0.43%) |
Apr 02, 2024 | 2.420 | 2.420 | 2.250 | 2.300 | 329,765 | -0.18(-7.26%) |
Apr 01, 2024 | 2.540 | 2.540 | 2.380 | 2.480 | 322,190 | -0.05(-1.98%) |
Mar 28, 2024 | 2.440 | 2.605 | 2.440 | 2.530 | 144,659 | +0.01(+0.40%) |
Mar 27, 2024 | 2.500 | 2.580 | 2.470 | 2.520 | 180,414 | +0.01(+0.40%) |
Mar 26, 2024 | 2.500 | 2.545 | 2.460 | 2.510 | 122,812 | +0.04(+1.62%) |
Mar 25, 2024 | 2.420 | 2.540 | 2.420 | 2.470 | 167,613 | +0.04(+1.65%) |
Mar 22, 2024 | 2.570 | 2.570 | 2.405 | 2.430 | 165,019 | -0.14(-5.45%) |
Mar 21, 2024 | 2.590 | 2.631 | 2.530 | 2.570 | 137,118 | +0.00(+0.00%) |
Mar 20, 2024 | 2.590 | 2.620 | 2.530 | 2.570 | 227,036 | -0.01(-0.39%) |
Mar 19, 2024 | 2.450 | 2.615 | 2.390 | 2.580 | 335,694 | +0.13(+5.31%) |
Mar 18, 2024 | 2.450 | 2.720 | 2.420 | 2.450 | 760,102 | +0.24(+10.86%) |
Mar 15, 2024 | 2.360 | 2.410 | 2.203 | 2.210 | 436,856 | -0.18(-7.53%) |
Mar 14, 2024 | 2.370 | 2.400 | 2.265 | 2.390 | 466,364 | +0.00(+0.00%) |
Mar 13, 2024 | 2.170 | 2.400 | 2.140 | 2.390 | 759,677 | +0.21(+9.63%) |
Mar 12, 2024 | 2.030 | 2.210 | 1.971 | 2.180 | 1,079,570 | +0.15(+7.39%) |
Mar 11, 2024 | 2.050 | 2.095 | 2.020 | 2.030 | 325,727 | -0.01(-0.49%) |
Mar 08, 2024 | 2.120 | 2.160 | 2.000 | 2.040 | 1,235,625 | -0.32(-13.56%) |
Mar 07, 2024 | 2.160 | 2.505 | 2.160 | 2.360 | 1,045,673 | +0.13(+5.83%) |
Mar 06, 2024 | 2.100 | 2.260 | 2.070 | 2.230 | 332,694 | +0.17(+8.25%) |
Mar 05, 2024 | 2.120 | 2.140 | 2.060 | 2.060 | 334,857 | -0.09(-4.19%) |
Mar 04, 2024 | 2.240 | 2.250 | 2.100 | 2.150 | 462,685 | -0.08(-3.59%) |