Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 2.190 | 2.320 | 2.190 | 2.290 | 36,047 | +0.09(+4.09%) |
May 24, 2024 | 2.190 | 2.350 | 2.190 | 2.200 | 54,134 | -0.01(-0.45%) |
May 23, 2024 | 2.320 | 2.360 | 2.190 | 2.210 | 43,055 | -0.14(-5.96%) |
May 22, 2024 | 2.510 | 2.510 | 2.190 | 2.350 | 57,758 | -0.04(-1.67%) |
May 21, 2024 | 2.470 | 2.500 | 2.300 | 2.390 | 35,958 | -0.08(-3.24%) |
May 20, 2024 | 2.470 | 2.600 | 2.364 | 2.470 | 51,911 | -0.03(-1.20%) |
May 17, 2024 | 2.690 | 2.830 | 2.500 | 2.500 | 42,362 | -0.21(-7.75%) |
May 16, 2024 | 2.700 | 2.929 | 2.700 | 2.710 | 14,883 | -0.07(-2.52%) |
May 15, 2024 | 3.200 | 3.249 | 2.700 | 2.780 | 53,165 | -0.42(-13.13%) |
May 14, 2024 | 2.610 | 3.435 | 2.570 | 3.200 | 136,361 | +0.51(+18.96%) |
May 13, 2024 | 2.770 | 2.950 | 2.590 | 2.690 | 89,259 | -0.27(-9.12%) |
May 10, 2024 | 2.830 | 2.990 | 2.630 | 2.960 | 82,779 | +0.10(+3.50%) |
May 09, 2024 | 3.250 | 3.270 | 2.680 | 2.860 | 204,080 | -0.15(-4.98%) |
May 08, 2024 | 3.010 | 3.080 | 3.000 | 3.010 | 12,273 | -0.07(-2.27%) |
May 07, 2024 | 2.990 | 3.110 | 2.940 | 3.080 | 63,978 | +0.08(+2.67%) |
May 06, 2024 | 3.060 | 3.180 | 3.000 | 3.000 | 43,193 | -0.01(-0.33%) |
May 03, 2024 | 3.030 | 3.290 | 2.950 | 3.010 | 23,904 | -0.07(-2.27%) |
May 02, 2024 | 3.130 | 3.330 | 3.000 | 3.080 | 68,773 | -0.24(-7.23%) |
May 01, 2024 | 3.490 | 3.490 | 3.006 | 3.320 | 107,320 | -0.10(-2.92%) |
Apr 30, 2024 | 3.220 | 3.420 | 2.940 | 3.420 | 77,486 | +0.19(+5.88%) |
Apr 29, 2024 | 3.360 | 3.500 | 2.810 | 3.230 | 192,136 | -0.27(-7.71%) |
Apr 26, 2024 | 2.630 | 3.620 | 2.370 | 3.500 | 610,213 | +0.88(+33.59%) |
Apr 25, 2024 | 2.530 | 2.850 | 2.460 | 2.620 | 183,222 | +0.13(+5.22%) |
Apr 24, 2024 | 2.420 | 2.600 | 2.310 | 2.490 | 183,608 | +0.18(+7.79%) |
Apr 23, 2024 | 2.050 | 2.450 | 2.020 | 2.310 | 127,761 | +0.32(+16.08%) |
Apr 22, 2024 | 2.040 | 2.090 | 1.980 | 1.990 | 17,966 | -0.01(-0.50%) |
Apr 19, 2024 | 1.970 | 2.050 | 1.850 | 2.000 | 93,766 | +0.06(+3.09%) |
Apr 18, 2024 | 1.840 | 1.947 | 1.820 | 1.940 | 19,800 | -0.06(-3.00%) |
Apr 17, 2024 | 1.900 | 2.000 | 1.850 | 2.000 | 30,490 | +0.02(+1.01%) |
Apr 16, 2024 | 1.900 | 2.100 | 1.850 | 1.980 | 36,483 | +0.03(+1.54%) |
Apr 15, 2024 | 1.940 | 2.000 | 1.850 | 1.950 | 49,624 | -0.05(-2.50%) |
Apr 12, 2024 | 2.060 | 2.200 | 2.000 | 2.000 | 23,878 | -0.12(-5.66%) |
Apr 11, 2024 | 2.100 | 2.170 | 2.020 | 2.120 | 41,826 | -0.08(-3.64%) |
Apr 10, 2024 | 2.080 | 2.210 | 2.060 | 2.200 | 101,115 | +0.12(+5.77%) |
Apr 09, 2024 | 2.050 | 2.140 | 1.980 | 2.080 | 35,139 | +0.06(+2.97%) |
Apr 08, 2024 | 1.930 | 2.100 | 1.910 | 2.020 | 50,222 | +0.09(+4.66%) |
Apr 05, 2024 | 1.920 | 2.040 | 1.910 | 1.930 | 22,517 | +0.01(+0.52%) |
Apr 04, 2024 | 2.010 | 2.080 | 1.870 | 1.920 | 39,914 | -0.07(-3.52%) |
Apr 03, 2024 | 2.000 | 2.050 | 1.910 | 1.990 | 64,571 | +0.09(+4.74%) |
Apr 02, 2024 | 1.950 | 2.050 | 1.850 | 1.900 | 93,046 | -0.14(-6.86%) |
Apr 01, 2024 | 2.140 | 2.140 | 1.980 | 2.040 | 19,927 | +0.03(+1.49%) |
Mar 28, 2024 | 2.060 | 2.150 | 1.950 | 2.010 | 58,799 | -0.05(-2.43%) |
Mar 27, 2024 | 2.050 | 2.125 | 2.030 | 2.060 | 11,642 | -0.01(-0.48%) |
Mar 26, 2024 | 2.050 | 2.150 | 2.020 | 2.070 | 12,548 | +0.02(+0.98%) |
Mar 25, 2024 | 2.170 | 2.241 | 2.050 | 2.050 | 21,246 | -0.15(-6.82%) |
Mar 22, 2024 | 2.180 | 2.200 | 2.000 | 2.200 | 67,487 | -0.05(-2.22%) |
Mar 21, 2024 | 2.230 | 2.250 | 2.060 | 2.250 | 116,229 | +0.02(+0.90%) |
Mar 20, 2024 | 2.180 | 2.251 | 2.060 | 2.230 | 67,841 | +0.02(+0.90%) |
Mar 19, 2024 | 1.960 | 2.280 | 1.960 | 2.210 | 136,462 | +0.20(+9.95%) |
Mar 18, 2024 | 2.140 | 2.420 | 1.920 | 2.010 | 118,223 | -0.05(-2.43%) |
Mar 15, 2024 | 1.720 | 2.330 | 1.620 | 2.060 | 453,879 | +0.34(+19.77%) |
Mar 14, 2024 | 1.820 | 1.870 | 1.590 | 1.720 | 180,117 | +0.01(+0.58%) |
Mar 13, 2024 | 1.550 | 1.870 | 1.470 | 1.710 | 227,863 | +0.18(+11.76%) |
Mar 12, 2024 | 1.470 | 1.601 | 1.332 | 1.530 | 415,064 | +0.13(+9.29%) |
Mar 11, 2024 | 1.560 | 1.700 | 1.300 | 1.400 | 553,935 | -0.02(-1.41%) |
Mar 08, 2024 | 1.710 | 1.870 | 1.170 | 1.420 | 400,650 | -0.32(-18.39%) |
Mar 07, 2024 | 1.920 | 2.000 | 1.540 | 1.740 | 302,859 | -0.12(-6.45%) |
Mar 06, 2024 | 2.000 | 2.100 | 1.700 | 1.860 | 187,409 | -0.13(-6.53%) |
Mar 05, 2024 | 2.000 | 2.010 | 1.920 | 1.990 | 146,460 | -0.01(-0.50%) |
Mar 04, 2024 | 2.000 | 2.000 | 1.910 | 2.000 | 124,185 | +0.05(+2.56%) |
Mar 01, 2024 | 2.480 | 2.550 | 1.710 | 1.950 | 226,138 | -0.72(-26.97%) |
Feb 29, 2024 | 2.580 | 2.690 | 2.470 | 2.670 | 26,140 | +0.04(+1.71%) |
Feb 28, 2024 | 2.830 | 2.870 | 2.450 | 2.625 | 87,679 | -0.15(-5.58%) |
Feb 27, 2024 | 2.760 | 2.850 | 2.402 | 2.780 | 84,448 | +0.01(+0.36%) |
Feb 26, 2024 | 2.880 | 2.880 | 2.650 | 2.770 | 49,524 | -0.11(-3.82%) |
Feb 23, 2024 | 2.800 | 2.900 | 2.800 | 2.880 | 12,490 | -0.02(-0.69%) |
Feb 22, 2024 | 2.720 | 2.900 | 2.720 | 2.900 | 38,350 | +0.03(+1.05%) |
Feb 21, 2024 | 2.870 | 2.880 | 2.712 | 2.870 | 37,281 | +0.02(+0.70%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.710 | 2.850 | 51,034 | -0.03(-1.04%) |
Feb 16, 2024 | 2.850 | 2.900 | 2.700 | 2.880 | 39,224 | +0.03(+1.05%) |
Feb 15, 2024 | 2.840 | 2.850 | 2.650 | 2.850 | 38,096 | +0.05(+1.79%) |
Feb 14, 2024 | 2.840 | 2.840 | 2.650 | 2.800 | 16,024 | +0.01(+0.36%) |
Feb 13, 2024 | 2.730 | 2.850 | 2.730 | 2.790 | 19,648 | -0.02(-0.71%) |
Feb 12, 2024 | 2.550 | 2.900 | 2.540 | 2.810 | 114,379 | +0.26(+10.20%) |
Feb 09, 2024 | 2.540 | 2.730 | 2.510 | 2.550 | 107,416 | +0.00(+0.12%) |
Feb 08, 2024 | 2.620 | 2.750 | 2.540 | 2.547 | 59,558 | -0.14(-5.32%) |
Feb 07, 2024 | 2.640 | 2.820 | 2.560 | 2.690 | 60,322 | -0.06(-2.18%) |
Feb 06, 2024 | 2.690 | 2.835 | 2.615 | 2.750 | 108,435 | +0.00(+0.00%) |
Feb 05, 2024 | 2.630 | 2.750 | 2.600 | 2.750 | 80,752 | +0.10(+3.77%) |
Feb 02, 2024 | 2.610 | 2.750 | 2.540 | 2.650 | 29,797 | -0.01(-0.38%) |
Feb 01, 2024 | 2.660 | 2.740 | 2.600 | 2.660 | 55,048 | -0.05(-2.03%) |
Jan 31, 2024 | 2.740 | 2.750 | 2.530 | 2.715 | 69,936 | +0.15(+6.05%) |
Jan 30, 2024 | 2.640 | 2.660 | 2.500 | 2.560 | 59,244 | +0.03(+1.19%) |
Jan 29, 2024 | 2.540 | 2.670 | 2.500 | 2.530 | 53,426 | +0.02(+0.80%) |
Jan 26, 2024 | 2.720 | 2.720 | 2.460 | 2.510 | 91,120 | -0.12(-4.56%) |
Jan 25, 2024 | 2.590 | 2.712 | 2.590 | 2.630 | 28,670 | +0.02(+0.87%) |
Jan 24, 2024 | 2.650 | 2.790 | 2.500 | 2.607 | 92,178 | -0.06(-2.35%) |
Jan 23, 2024 | 2.740 | 2.850 | 2.450 | 2.670 | 172,329 | +0.01(+0.38%) |
Jan 22, 2024 | 3.030 | 3.250 | 2.600 | 2.660 | 137,724 | -0.29(-9.83%) |
Jan 19, 2024 | 2.940 | 3.000 | 2.610 | 2.950 | 128,687 | +0.39(+15.23%) |
Jan 18, 2024 | 2.930 | 2.950 | 2.500 | 2.560 | 206,904 | -0.29(-10.18%) |
Jan 17, 2024 | 3.000 | 3.010 | 2.820 | 2.850 | 45,194 | -0.08(-2.73%) |
Jan 16, 2024 | 3.000 | 3.000 | 2.750 | 2.930 | 44,129 | +0.04(+1.52%) |
Jan 12, 2024 | 2.710 | 3.164 | 2.710 | 2.886 | 76,047 | +0.04(+1.27%) |
Jan 11, 2024 | 3.180 | 3.250 | 2.850 | 2.850 | 154,262 | -0.34(-10.66%) |
Jan 10, 2024 | 3.440 | 3.446 | 3.116 | 3.190 | 88,301 | -0.14(-4.20%) |
Jan 09, 2024 | 3.310 | 3.512 | 3.260 | 3.330 | 88,804 | -0.17(-4.86%) |
Jan 08, 2024 | 3.820 | 3.891 | 3.320 | 3.500 | 113,479 | -0.48(-12.06%) |
Jan 05, 2024 | 4.000 | 4.300 | 3.640 | 3.980 | 225,954 | -0.38(-8.72%) |
Jan 04, 2024 | 3.220 | 4.850 | 3.170 | 4.360 | 5,779,968 | +1.40(+47.30%) |
Jan 03, 2024 | 2.990 | 3.200 | 2.791 | 2.960 | 184,865 | +0.26(+9.63%) |
Jan 02, 2024 | 4.100 | 4.220 | 2.680 | 2.700 | 334,060 | -1.32(-32.84%) |
Dec 29, 2023 | 5.770 | 6.400 | 3.750 | 4.020 | 210,875 | -2.11(-34.42%) |
Dec 28, 2023 | 5.750 | 6.250 | 5.550 | 6.130 | 50,305 | +0.02(+0.33%) |
Dec 27, 2023 | 6.380 | 6.570 | 5.500 | 6.110 | 186,348 | -0.89(-12.71%) |
Dec 26, 2023 | 5.390 | 12.47 | 5.000 | 7.000 | 1,154,311 | +1.78(+34.10%) |