Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.490 | 2.590 | 2.490 | 2.590 | 1,443,266 | +0.09(+3.60%) |
May 30, 2024 | 2.570 | 2.640 | 2.490 | 2.500 | 1,360,700 | -0.06(-2.34%) |
May 29, 2024 | 2.660 | 2.660 | 2.550 | 2.560 | 1,043,389 | -0.12(-4.48%) |
May 28, 2024 | 2.690 | 2.690 | 2.620 | 2.680 | 1,064,811 | +0.04(+1.52%) |
May 24, 2024 | 2.640 | 2.710 | 2.630 | 2.640 | 929,008 | +0.00(+0.00%) |
May 23, 2024 | 2.810 | 2.810 | 2.610 | 2.640 | 1,663,601 | -0.15(-5.38%) |
May 22, 2024 | 2.760 | 2.830 | 2.750 | 2.790 | 1,163,596 | +0.02(+0.72%) |
May 21, 2024 | 2.780 | 2.840 | 2.750 | 2.770 | 1,616,130 | -0.01(-0.36%) |
May 20, 2024 | 2.900 | 2.900 | 2.720 | 2.780 | 2,194,518 | -0.12(-4.14%) |
May 17, 2024 | 3.080 | 3.120 | 2.890 | 2.900 | 5,879,511 | -0.12(-3.97%) |
May 16, 2024 | 2.900 | 3.140 | 2.883 | 3.020 | 7,145,951 | +0.12(+4.14%) |
May 15, 2024 | 2.980 | 3.010 | 2.890 | 2.900 | 2,597,914 | -0.03(-1.02%) |
May 14, 2024 | 2.950 | 3.120 | 2.920 | 2.930 | 4,386,053 | +0.00(+0.00%) |
May 13, 2024 | 2.800 | 2.960 | 2.795 | 2.930 | 2,718,177 | +0.16(+5.78%) |
May 10, 2024 | 2.890 | 2.930 | 2.760 | 2.770 | 2,760,133 | -0.08(-2.81%) |
May 09, 2024 | 2.660 | 2.910 | 2.660 | 2.850 | 5,256,987 | +0.27(+10.47%) |
May 08, 2024 | 2.610 | 2.620 | 2.540 | 2.580 | 2,320,441 | -0.06(-2.27%) |
May 07, 2024 | 2.640 | 2.680 | 2.600 | 2.640 | 1,599,941 | -0.01(-0.38%) |
May 06, 2024 | 2.740 | 2.790 | 2.640 | 2.650 | 2,274,484 | -0.03(-1.12%) |
May 03, 2024 | 2.700 | 2.765 | 2.640 | 2.680 | 2,528,486 | +0.02(+0.75%) |
May 02, 2024 | 2.750 | 2.885 | 2.630 | 2.660 | 4,152,003 | -0.05(-1.85%) |
May 01, 2024 | 2.910 | 2.910 | 2.660 | 2.710 | 6,741,919 | -0.23(-7.82%) |
Apr 30, 2024 | 2.530 | 2.980 | 2.490 | 2.940 | 10,812,735 | +0.39(+15.29%) |
Apr 29, 2024 | 2.590 | 2.670 | 2.510 | 2.550 | 2,574,839 | -0.04(-1.54%) |
Apr 26, 2024 | 2.510 | 2.650 | 2.505 | 2.590 | 2,348,860 | +0.09(+3.60%) |
Apr 25, 2024 | 2.450 | 2.530 | 2.420 | 2.500 | 1,409,101 | +0.02(+0.81%) |
Apr 24, 2024 | 2.460 | 2.550 | 2.430 | 2.480 | 2,520,214 | +0.01(+0.40%) |
Apr 23, 2024 | 2.350 | 2.500 | 2.330 | 2.470 | 2,331,427 | +0.11(+4.66%) |
Apr 22, 2024 | 2.330 | 2.375 | 2.170 | 2.360 | 5,982,583 | -0.01(-0.42%) |
Apr 19, 2024 | 2.370 | 2.450 | 2.340 | 2.370 | 3,881,717 | -0.04(-1.66%) |
Apr 18, 2024 | 2.410 | 2.460 | 2.380 | 2.410 | 3,943,956 | -0.01(-0.41%) |
Apr 17, 2024 | 2.430 | 2.500 | 2.342 | 2.420 | 3,066,547 | -0.02(-0.82%) |
Apr 16, 2024 | 2.390 | 2.500 | 2.354 | 2.440 | 2,245,995 | +0.00(+0.00%) |
Apr 15, 2024 | 2.490 | 2.580 | 2.390 | 2.440 | 3,863,760 | -0.07(-2.79%) |
Apr 12, 2024 | 2.510 | 2.630 | 2.490 | 2.510 | 2,661,659 | -0.03(-1.18%) |
Apr 11, 2024 | 2.600 | 2.645 | 2.480 | 2.540 | 2,564,892 | -0.07(-2.68%) |
Apr 10, 2024 | 2.620 | 2.739 | 2.580 | 2.610 | 2,713,928 | -0.06(-2.25%) |
Apr 09, 2024 | 2.570 | 2.690 | 2.520 | 2.670 | 4,931,186 | -0.03(-1.11%) |
Apr 08, 2024 | 2.710 | 2.870 | 2.670 | 2.700 | 3,585,513 | +0.02(+0.75%) |
Apr 05, 2024 | 2.740 | 2.810 | 2.590 | 2.680 | 3,696,754 | -0.07(-2.55%) |
Apr 04, 2024 | 2.990 | 2.990 | 2.730 | 2.750 | 9,951,170 | -0.13(-4.51%) |
Apr 03, 2024 | 2.640 | 2.899 | 2.610 | 2.880 | 7,025,928 | +0.23(+8.68%) |
Apr 02, 2024 | 2.650 | 2.709 | 2.595 | 2.650 | 3,552,076 | +0.01(+0.38%) |
Apr 01, 2024 | 2.600 | 2.680 | 2.570 | 2.640 | 3,240,402 | +0.03(+1.15%) |
Mar 28, 2024 | 2.740 | 2.770 | 2.610 | 2.610 | 4,984,364 | -0.09(-3.33%) |
Mar 27, 2024 | 2.700 | 2.720 | 2.540 | 2.700 | 6,041,772 | +0.06(+2.27%) |
Mar 26, 2024 | 2.470 | 2.730 | 2.450 | 2.640 | 6,338,319 | +0.15(+6.02%) |
Mar 25, 2024 | 2.600 | 2.680 | 2.455 | 2.490 | 6,336,164 | -0.12(-4.60%) |
Mar 22, 2024 | 2.400 | 2.640 | 2.390 | 2.610 | 7,998,130 | +0.22(+9.21%) |
Mar 21, 2024 | 2.360 | 2.440 | 2.320 | 2.390 | 3,177,046 | +0.03(+1.27%) |
Mar 20, 2024 | 2.310 | 2.400 | 2.280 | 2.360 | 3,279,202 | +0.07(+3.06%) |
Mar 19, 2024 | 2.200 | 2.310 | 2.120 | 2.290 | 2,343,518 | +0.06(+2.69%) |
Mar 18, 2024 | 2.150 | 2.240 | 2.080 | 2.230 | 3,803,513 | +0.13(+6.19%) |
Mar 15, 2024 | 2.000 | 2.105 | 1.990 | 2.100 | 3,040,601 | +0.12(+6.06%) |
Mar 14, 2024 | 2.020 | 2.030 | 1.970 | 1.980 | 1,374,984 | -0.04(-1.98%) |
Mar 13, 2024 | 1.960 | 2.030 | 1.960 | 2.020 | 1,361,329 | +0.05(+2.54%) |
Mar 12, 2024 | 1.970 | 2.030 | 1.950 | 1.970 | 1,589,737 | -0.01(-0.51%) |
Mar 11, 2024 | 1.990 | 2.020 | 1.950 | 1.980 | 1,474,877 | -0.01(-0.50%) |
Mar 08, 2024 | 1.980 | 2.070 | 1.965 | 1.990 | 1,733,721 | +0.02(+1.02%) |
Mar 07, 2024 | 1.960 | 1.990 | 1.910 | 1.970 | 1,282,475 | +0.01(+0.51%) |
Mar 06, 2024 | 1.970 | 2.000 | 1.930 | 1.960 | 1,600,053 | -0.01(-0.51%) |
Mar 05, 2024 | 1.920 | 1.970 | 1.890 | 1.970 | 2,273,780 | +0.04(+2.07%) |
Mar 04, 2024 | 2.010 | 2.030 | 1.930 | 1.930 | 2,539,482 | -0.09(-4.46%) |