Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.250 | 3.961 | 3.020 | 3.180 | 560,779 | -0.65(-16.97%) |
Jun 14, 2024 | 3.940 | 4.090 | 3.631 | 3.830 | 21,283 | -0.04(-1.03%) |
Jun 13, 2024 | 3.850 | 4.110 | 3.660 | 3.870 | 25,116 | +0.07(+1.84%) |
Jun 12, 2024 | 4.125 | 4.222 | 3.590 | 3.800 | 30,921 | -0.17(-4.16%) |
Jun 11, 2024 | 3.550 | 4.390 | 3.550 | 3.965 | 94,127 | +0.49(+14.27%) |
Jun 10, 2024 | 3.340 | 3.634 | 3.340 | 3.470 | 30,701 | +0.06(+1.76%) |
Jun 07, 2024 | 3.390 | 3.500 | 3.321 | 3.410 | 6,905 | +0.01(+0.29%) |
Jun 06, 2024 | 3.349 | 3.400 | 3.336 | 3.400 | 2,843 | +0.06(+1.71%) |
Jun 05, 2024 | 3.230 | 3.343 | 3.230 | 3.343 | 3,793 | -0.01(-0.21%) |
Jun 04, 2024 | 3.350 | 3.350 | 3.290 | 3.350 | 9,522 | -0.00(-0.00%) |
Jun 03, 2024 | 3.300 | 3.350 | 3.230 | 3.350 | 5,117 | +0.10(+3.08%) |
May 31, 2024 | 3.300 | 3.300 | 3.230 | 3.250 | 8,333 | +0.03(+0.93%) |
May 30, 2024 | 3.220 | 3.305 | 3.220 | 3.220 | 3,101 | -0.10(-3.01%) |
May 29, 2024 | 3.300 | 3.320 | 3.120 | 3.320 | 16,086 | +0.02(+0.60%) |
May 28, 2024 | 3.250 | 3.430 | 3.250 | 3.300 | 14,613 | +0.05(+1.54%) |
May 24, 2024 | 3.272 | 3.390 | 3.010 | 3.250 | 4,949 | +0.00(+0.00%) |
May 23, 2024 | 3.290 | 3.430 | 2.890 | 3.250 | 37,615 | -0.13(-3.85%) |
May 22, 2024 | 3.232 | 3.380 | 3.232 | 3.380 | 51,350 | +0.00(+0.00%) |
May 21, 2024 | 3.260 | 3.487 | 3.240 | 3.380 | 13,406 | +0.02(+0.59%) |
May 20, 2024 | 3.325 | 3.400 | 3.270 | 3.360 | 12,942 | +0.05(+1.52%) |
May 17, 2024 | 3.380 | 3.420 | 3.240 | 3.310 | 2,972 | +0.09(+2.80%) |
May 16, 2024 | 3.260 | 3.280 | 3.220 | 3.220 | 10,153 | -0.06(-1.83%) |
May 15, 2024 | 3.490 | 3.690 | 3.280 | 3.280 | 32,261 | -0.06(-1.80%) |
May 14, 2024 | 3.590 | 3.590 | 3.180 | 3.340 | 28,436 | -0.08(-2.34%) |
May 13, 2024 | 3.215 | 4.000 | 3.215 | 3.420 | 65,062 | +0.13(+3.95%) |
May 10, 2024 | 2.760 | 3.350 | 2.760 | 3.290 | 57,999 | +0.49(+17.50%) |
May 09, 2024 | 2.880 | 2.930 | 2.800 | 2.800 | 7,023 | -0.12(-4.11%) |
May 08, 2024 | 2.915 | 2.980 | 2.871 | 2.920 | 7,848 | +0.02(+0.69%) |
May 07, 2024 | 2.910 | 2.970 | 2.900 | 2.900 | 9,319 | +0.03(+1.05%) |
May 06, 2024 | 2.990 | 2.990 | 2.825 | 2.870 | 15,162 | -0.06(-2.05%) |
May 03, 2024 | 2.900 | 2.990 | 2.850 | 2.930 | 11,826 | +0.13(+4.64%) |
May 02, 2024 | 2.850 | 2.910 | 2.785 | 2.800 | 30,909 | -0.05(-1.75%) |
May 01, 2024 | 2.771 | 2.940 | 2.771 | 2.850 | 1,402 | +0.08(+2.89%) |
Apr 30, 2024 | 2.850 | 2.900 | 2.745 | 2.770 | 46,686 | -0.16(-5.46%) |
Apr 29, 2024 | 2.870 | 2.990 | 2.770 | 2.930 | 30,298 | +0.15(+5.40%) |
Apr 26, 2024 | 2.850 | 2.915 | 2.780 | 2.780 | 13,269 | -0.11(-3.81%) |
Apr 24, 2024 | 2.890 | 255 | +0.02(+0.84%) | |||
Apr 23, 2024 | 2.910 | 2.950 | 2.840 | 2.866 | 4,416 | -0.05(-1.85%) |
Apr 22, 2024 | 2.860 | 3.000 | 2.860 | 2.920 | 4,147 | +0.01(+0.34%) |
Apr 19, 2024 | 2.910 | 3.030 | 2.809 | 2.910 | 3,368 | -0.14(-4.59%) |
Apr 18, 2024 | 2.878 | 3.050 | 2.878 | 3.050 | 3,260 | +0.01(+0.33%) |
Apr 17, 2024 | 2.930 | 3.070 | 2.885 | 3.040 | 7,456 | +0.18(+6.13%) |
Apr 16, 2024 | 2.900 | 2.990 | 2.800 | 2.865 | 2,571 | -0.05(-1.73%) |
Apr 15, 2024 | 2.780 | 2.915 | 2.780 | 2.915 | 675 | -0.08(-2.51%) |
Apr 12, 2024 | 3.140 | 3.200 | 2.770 | 2.990 | 18,594 | -0.05(-1.64%) |
Apr 11, 2024 | 2.810 | 3.200 | 2.750 | 3.040 | 15,689 | +0.18(+6.29%) |
Apr 10, 2024 | 2.840 | 2.995 | 2.835 | 2.860 | 17,908 | -0.01(-0.17%) |
Apr 09, 2024 | 2.760 | 3.180 | 2.760 | 2.865 | 5,487 | -0.16(-5.33%) |
Apr 08, 2024 | 3.000 | 3.060 | 2.770 | 3.026 | 10,185 | +0.06(+1.90%) |
Apr 05, 2024 | 3.000 | 3.040 | 2.970 | 2.970 | 8,611 | -0.12(-3.88%) |
Apr 04, 2024 | 3.010 | 3.180 | 2.881 | 3.090 | 15,382 | -0.07(-2.22%) |
Apr 03, 2024 | 3.010 | 3.180 | 3.000 | 3.160 | 6,054 | +0.08(+2.60%) |
Apr 02, 2024 | 3.090 | 3.090 | 3.080 | 3.080 | 3,003 | -0.02(-0.65%) |