Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.600 | 2.780 | 2.490 | 2.730 | 2,505,265 | +0.15(+5.81%) |
May 16, 2024 | 2.570 | 2.630 | 2.460 | 2.580 | 1,278,528 | +0.01(+0.39%) |
May 15, 2024 | 2.680 | 2.880 | 2.510 | 2.570 | 1,891,622 | -0.04(-1.53%) |
May 14, 2024 | 2.670 | 2.720 | 2.450 | 2.610 | 5,346,697 | -0.01(-0.38%) |
May 13, 2024 | 2.760 | 2.780 | 2.600 | 2.620 | 2,238,898 | -0.09(-3.32%) |
May 10, 2024 | 2.610 | 2.730 | 2.470 | 2.710 | 2,807,159 | +0.25(+9.94%) |
May 09, 2024 | 3.490 | 3.500 | 2.460 | 2.465 | 3,771,417 | -0.94(-27.50%) |
May 08, 2024 | 3.460 | 3.525 | 3.320 | 3.400 | 876,321 | -0.12(-3.55%) |
May 07, 2024 | 3.550 | 3.630 | 3.490 | 3.525 | 679,615 | +0.02(+0.71%) |
May 06, 2024 | 3.520 | 3.590 | 3.460 | 3.500 | 694,527 | +0.04(+1.16%) |
May 03, 2024 | 3.520 | 3.630 | 3.420 | 3.460 | 1,189,390 | +0.10(+2.98%) |
May 02, 2024 | 3.380 | 3.450 | 3.255 | 3.360 | 1,677,621 | -0.01(-0.30%) |
May 01, 2024 | 3.170 | 3.590 | 3.160 | 3.370 | 1,754,953 | +0.20(+6.31%) |
Apr 30, 2024 | 3.160 | 3.265 | 3.070 | 3.170 | 1,487,451 | +0.01(+0.32%) |
Apr 29, 2024 | 2.940 | 3.180 | 2.940 | 3.160 | 1,210,152 | +0.22(+7.48%) |
Apr 26, 2024 | 2.840 | 2.958 | 2.760 | 2.940 | 858,610 | +0.09(+3.16%) |
Apr 25, 2024 | 2.830 | 2.910 | 2.745 | 2.850 | 1,996,373 | -0.03(-1.04%) |
Apr 24, 2024 | 3.210 | 3.260 | 2.800 | 2.880 | 3,535,430 | -0.33(-10.28%) |
Apr 23, 2024 | 3.170 | 3.320 | 3.170 | 3.210 | 1,880,124 | +0.06(+1.90%) |
Apr 22, 2024 | 3.300 | 3.300 | 3.050 | 3.150 | 1,803,183 | -0.10(-3.08%) |
Apr 19, 2024 | 3.310 | 3.350 | 3.180 | 3.250 | 2,390,381 | -0.09(-2.69%) |
Apr 18, 2024 | 3.440 | 3.558 | 3.315 | 3.340 | 1,273,917 | -0.18(-5.11%) |
Apr 17, 2024 | 3.780 | 3.830 | 3.400 | 3.520 | 2,603,424 | -0.24(-6.38%) |
Apr 16, 2024 | 3.730 | 3.805 | 3.710 | 3.760 | 683,034 | -0.03(-0.79%) |
Apr 15, 2024 | 3.800 | 3.960 | 3.720 | 3.790 | 1,232,258 | -0.02(-0.52%) |
Apr 12, 2024 | 3.770 | 3.895 | 3.680 | 3.810 | 1,572,436 | +0.09(+2.42%) |
Apr 11, 2024 | 3.740 | 3.815 | 3.680 | 3.720 | 1,427,147 | +0.02(+0.40%) |
Apr 10, 2024 | 3.840 | 3.940 | 3.680 | 3.705 | 2,230,835 | -0.39(-9.63%) |
Apr 09, 2024 | 4.170 | 4.180 | 3.900 | 4.100 | 1,875,197 | -0.06(-1.44%) |
Apr 08, 2024 | 4.320 | 4.440 | 4.140 | 4.160 | 1,049,529 | -0.12(-2.80%) |
Apr 05, 2024 | 4.230 | 4.365 | 4.090 | 4.280 | 565,095 | +0.03(+0.71%) |
Apr 04, 2024 | 4.520 | 4.640 | 4.250 | 4.250 | 1,279,052 | -0.20(-4.49%) |
Apr 03, 2024 | 4.170 | 4.460 | 4.020 | 4.450 | 2,117,728 | +0.23(+5.45%) |
Apr 02, 2024 | 4.260 | 4.330 | 4.135 | 4.220 | 1,096,196 | -0.20(-4.52%) |
Apr 01, 2024 | 4.440 | 4.440 | 4.110 | 4.420 | 2,302,889 | -0.06(-1.34%) |
Mar 28, 2024 | 4.520 | 4.505 | 4.470 | 4.480 | 1,397,908 | -0.01(-0.22%) |
Mar 27, 2024 | 4.370 | 4.500 | 4.240 | 4.490 | 1,163,412 | +0.19(+4.42%) |
Mar 26, 2024 | 4.220 | 4.480 | 4.220 | 4.300 | 1,848,946 | +0.03(+0.70%) |
Mar 25, 2024 | 4.710 | 4.805 | 4.232 | 4.270 | 4,050,291 | -0.43(-9.15%) |
Mar 22, 2024 | 4.850 | 4.950 | 4.680 | 4.700 | 1,163,791 | -0.11(-2.29%) |
Mar 21, 2024 | 4.850 | 5.110 | 4.750 | 4.810 | 2,003,777 | -0.03(-0.62%) |
Mar 20, 2024 | 4.910 | 4.930 | 4.575 | 4.840 | 1,324,404 | -0.12(-2.42%) |
Mar 19, 2024 | 4.990 | 5.080 | 4.675 | 4.960 | 2,532,368 | +0.10(+2.06%) |
Mar 18, 2024 | 5.020 | 5.040 | 4.550 | 4.860 | 4,204,736 | -0.18(-3.57%) |
Mar 15, 2024 | 4.930 | 5.150 | 4.860 | 5.040 | 7,277,498 | +0.04(+0.70%) |
Mar 14, 2024 | 5.660 | 5.750 | 4.980 | 5.005 | 2,915,444 | -0.74(-12.80%) |
Mar 13, 2024 | 5.590 | 5.960 | 5.565 | 5.740 | 1,956,547 | +0.10(+1.77%) |
Mar 12, 2024 | 5.690 | 5.935 | 5.520 | 5.640 | 2,516,256 | -0.05(-0.88%) |
Mar 11, 2024 | 5.830 | 6.280 | 5.560 | 5.690 | 3,366,784 | -0.09(-1.56%) |
Mar 08, 2024 | 5.980 | 5.980 | 5.490 | 5.780 | 2,184,326 | -0.07(-1.20%) |
Mar 07, 2024 | 5.790 | 6.010 | 5.650 | 5.850 | 1,274,172 | +0.11(+1.92%) |
Mar 06, 2024 | 5.890 | 6.070 | 5.635 | 5.740 | 3,348,130 | -0.03(-0.52%) |
Mar 05, 2024 | 5.750 | 5.890 | 5.560 | 5.770 | 3,212,148 | +0.02(+0.35%) |
Mar 04, 2024 | 5.950 | 6.020 | 5.500 | 5.750 | 2,217,137 | -0.19(-3.20%) |