Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.690 | 2.710 | 2.550 | 2.620 | 1,857,315 | -0.06(-2.24%) |
May 30, 2024 | 2.660 | 2.745 | 2.655 | 2.680 | 1,122,536 | +0.01(+0.37%) |
May 29, 2024 | 2.740 | 2.760 | 2.650 | 2.670 | 1,281,053 | -0.16(-5.65%) |
May 28, 2024 | 2.880 | 2.930 | 2.770 | 2.830 | 1,597,929 | -0.03(-1.05%) |
May 24, 2024 | 2.760 | 2.940 | 2.760 | 2.860 | 1,468,353 | +0.09(+3.25%) |
May 23, 2024 | 2.800 | 2.835 | 2.745 | 2.770 | 1,137,982 | +0.01(+0.36%) |
May 22, 2024 | 2.750 | 2.845 | 2.740 | 2.760 | 1,111,761 | +0.01(+0.36%) |
May 21, 2024 | 2.730 | 2.770 | 2.640 | 2.750 | 1,641,480 | -0.05(-1.79%) |
May 20, 2024 | 2.740 | 2.840 | 2.730 | 2.800 | 596,294 | +0.05(+1.82%) |
May 17, 2024 | 2.790 | 2.810 | 2.680 | 2.750 | 717,869 | -0.05(-1.79%) |
May 16, 2024 | 2.890 | 2.920 | 2.790 | 2.800 | 729,534 | -0.08(-2.78%) |
May 15, 2024 | 2.900 | 3.010 | 2.865 | 2.880 | 762,404 | +0.03(+1.05%) |
May 14, 2024 | 3.020 | 3.080 | 2.850 | 2.850 | 887,822 | +0.00(+0.00%) |
May 13, 2024 | 2.820 | 2.950 | 2.800 | 2.850 | 1,002,426 | +0.04(+1.42%) |
May 10, 2024 | 2.910 | 3.030 | 2.740 | 2.810 | 1,146,796 | -0.04(-1.40%) |
May 09, 2024 | 2.660 | 2.900 | 2.640 | 2.850 | 1,588,938 | +0.19(+7.14%) |
May 08, 2024 | 2.620 | 2.800 | 2.570 | 2.660 | 2,229,169 | -0.03(-1.12%) |
May 07, 2024 | 3.050 | 3.139 | 2.550 | 2.690 | 5,101,260 | -0.49(-15.41%) |
May 06, 2024 | 3.190 | 3.310 | 3.160 | 3.180 | 1,224,068 | +0.01(+0.32%) |
May 03, 2024 | 3.180 | 3.210 | 3.140 | 3.170 | 530,543 | +0.04(+1.28%) |
May 02, 2024 | 3.180 | 3.180 | 3.095 | 3.130 | 506,169 | -0.03(-0.95%) |
May 01, 2024 | 3.040 | 3.260 | 3.032 | 3.160 | 891,643 | +0.10(+3.27%) |
Apr 30, 2024 | 3.060 | 3.150 | 3.030 | 3.060 | 447,082 | -0.03(-0.97%) |
Apr 29, 2024 | 3.150 | 3.210 | 3.080 | 3.090 | 605,804 | -0.03(-0.96%) |
Apr 26, 2024 | 3.100 | 3.170 | 3.060 | 3.120 | 335,835 | +0.04(+1.30%) |
Apr 25, 2024 | 3.030 | 3.120 | 2.970 | 3.080 | 912,019 | +0.01(+0.33%) |
Apr 24, 2024 | 3.110 | 3.160 | 3.000 | 3.070 | 660,338 | -0.07(-2.23%) |
Apr 23, 2024 | 3.090 | 3.265 | 3.090 | 3.140 | 1,431,137 | +0.07(+2.28%) |
Apr 22, 2024 | 3.160 | 3.175 | 2.995 | 3.070 | 1,088,067 | -0.07(-2.23%) |
Apr 19, 2024 | 2.950 | 3.140 | 2.940 | 3.140 | 1,409,914 | +0.17(+5.72%) |
Apr 18, 2024 | 2.940 | 3.055 | 2.920 | 2.970 | 1,039,424 | +0.03(+1.02%) |
Apr 17, 2024 | 3.100 | 3.140 | 2.920 | 2.940 | 917,892 | -0.09(-2.97%) |
Apr 16, 2024 | 3.140 | 3.190 | 3.005 | 3.030 | 1,956,780 | -0.17(-5.31%) |
Apr 15, 2024 | 3.480 | 3.530 | 3.180 | 3.200 | 1,827,276 | -0.28(-8.05%) |
Apr 12, 2024 | 3.610 | 3.660 | 3.260 | 3.480 | 1,899,566 | -0.16(-4.40%) |
Apr 11, 2024 | 3.630 | 3.710 | 3.550 | 3.640 | 913,631 | -0.02(-0.55%) |
Apr 10, 2024 | 3.800 | 3.860 | 3.630 | 3.660 | 2,405,362 | -0.12(-3.17%) |
Apr 09, 2024 | 3.740 | 3.920 | 3.715 | 3.780 | 3,441,334 | +0.05(+1.34%) |
Apr 08, 2024 | 3.650 | 3.780 | 3.630 | 3.730 | 2,320,831 | +0.08(+2.19%) |
Apr 05, 2024 | 3.630 | 3.665 | 3.550 | 3.650 | 1,007,675 | +0.02(+0.55%) |
Apr 04, 2024 | 3.700 | 3.770 | 3.560 | 3.630 | 1,196,483 | -0.01(-0.27%) |
Apr 03, 2024 | 3.460 | 3.655 | 3.445 | 3.640 | 1,341,017 | +0.18(+5.20%) |
Apr 02, 2024 | 3.470 | 3.500 | 3.330 | 3.460 | 1,211,545 | -0.08(-2.26%) |
Apr 01, 2024 | 3.620 | 3.640 | 3.520 | 3.540 | 696,032 | -0.03(-0.84%) |
Mar 28, 2024 | 3.550 | 3.570 | 3.570 | 3.570 | 1,282,049 | +0.00(+0.00%) |
Mar 27, 2024 | 3.650 | 3.730 | 3.550 | 3.570 | 1,385,491 | -0.03(-0.83%) |
Mar 26, 2024 | 3.630 | 3.650 | 3.490 | 3.600 | 1,767,716 | -0.03(-0.83%) |
Mar 25, 2024 | 3.570 | 3.765 | 3.530 | 3.630 | 2,186,968 | +0.06(+1.68%) |
Mar 22, 2024 | 3.500 | 3.620 | 3.450 | 3.570 | 3,040,735 | +0.09(+2.59%) |
Mar 21, 2024 | 3.430 | 3.510 | 3.315 | 3.480 | 1,717,352 | +0.06(+1.75%) |
Mar 20, 2024 | 3.300 | 3.420 | 3.250 | 3.420 | 1,434,137 | +0.13(+3.95%) |
Mar 19, 2024 | 3.310 | 3.317 | 3.205 | 3.290 | 962,876 | -0.01(-0.30%) |
Mar 18, 2024 | 3.210 | 3.310 | 3.170 | 3.300 | 987,610 | +0.09(+2.80%) |
Mar 15, 2024 | 3.230 | 3.240 | 3.101 | 3.210 | 1,233,846 | -0.02(-0.62%) |
Mar 14, 2024 | 3.200 | 3.325 | 3.180 | 3.230 | 845,009 | -0.01(-0.31%) |
Mar 13, 2024 | 3.310 | 3.445 | 3.220 | 3.240 | 1,567,977 | -0.04(-1.22%) |
Mar 12, 2024 | 3.010 | 3.330 | 3.010 | 3.280 | 4,491,685 | +0.36(+12.33%) |
Mar 11, 2024 | 3.000 | 3.000 | 2.881 | 2.920 | 962,062 | -0.08(-2.67%) |
Mar 08, 2024 | 3.100 | 3.100 | 2.950 | 3.000 | 698,666 | -0.08(-2.60%) |
Mar 07, 2024 | 3.000 | 3.110 | 2.990 | 3.080 | 798,192 | +0.10(+3.36%) |
Mar 06, 2024 | 3.000 | 3.090 | 2.970 | 2.980 | 1,642,021 | +0.03(+1.02%) |
Mar 05, 2024 | 2.930 | 2.965 | 2.840 | 2.950 | 836,603 | +0.03(+1.03%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.840 | 2.920 | 789,306 | -0.07(-2.34%) |