Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.720 | 2.900 | 2.670 | 2.770 | 3,104,171 | +0.06(+2.21%) |
May 23, 2024 | 2.820 | 2.870 | 2.660 | 2.710 | 2,392,710 | -0.07(-2.52%) |
May 22, 2024 | 2.530 | 2.890 | 2.530 | 2.780 | 4,182,564 | +0.23(+9.02%) |
May 21, 2024 | 2.480 | 2.630 | 2.470 | 2.550 | 3,502,973 | +0.18(+7.59%) |
May 17, 2024 | 2.370 | 0 | -0.06(-2.47%) | |||
May 16, 2024 | 2.470 | 2.530 | 2.410 | 2.430 | 2,403,777 | -0.11(-4.33%) |
May 15, 2024 | 2.310 | 2.550 | 2.260 | 2.540 | 3,788,521 | +0.34(+15.45%) |
May 14, 2024 | 2.140 | 2.250 | 2.140 | 2.200 | 1,436,765 | +0.01(+0.46%) |
May 13, 2024 | 2.260 | 2.260 | 2.120 | 2.190 | 2,829,746 | -0.18(-7.59%) |
May 10, 2024 | 2.550 | 2.550 | 2.350 | 2.370 | 2,256,452 | -0.15(-5.95%) |
May 09, 2024 | 2.480 | 2.520 | 2.430 | 2.520 | 1,059,502 | +0.02(+0.80%) |
May 08, 2024 | 2.480 | 2.500 | 2.400 | 2.500 | 1,671,856 | -0.03(-1.19%) |
May 07, 2024 | 2.630 | 2.640 | 2.510 | 2.530 | 1,312,354 | -0.11(-4.17%) |
May 06, 2024 | 2.540 | 2.700 | 2.540 | 2.640 | 2,302,790 | +0.13(+5.18%) |
May 03, 2024 | 2.520 | 2.600 | 2.490 | 2.510 | 1,475,907 | +0.04(+1.62%) |
May 02, 2024 | 2.520 | 2.530 | 2.420 | 2.470 | 1,431,537 | -0.01(-0.40%) |
May 01, 2024 | 2.420 | 2.550 | 2.360 | 2.480 | 2,256,767 | +0.02(+0.81%) |
Apr 30, 2024 | 2.540 | 2.570 | 2.420 | 2.460 | 2,076,359 | -0.18(-6.82%) |
Apr 29, 2024 | 2.650 | 2.680 | 2.570 | 2.640 | 2,128,524 | -0.04(-1.49%) |
Apr 26, 2024 | 2.730 | 2.770 | 2.650 | 2.680 | 1,171,222 | -0.06(-2.19%) |
Apr 25, 2024 | 2.710 | 2.780 | 2.630 | 2.740 | 1,504,992 | -0.08(-2.84%) |
Apr 24, 2024 | 2.870 | 2.890 | 2.740 | 2.820 | 2,154,990 | -0.07(-2.42%) |
Apr 23, 2024 | 2.820 | 2.920 | 2.780 | 2.890 | 2,887,636 | +0.07(+2.48%) |
Apr 22, 2024 | 2.700 | 2.840 | 2.590 | 2.820 | 3,614,264 | +0.18(+6.82%) |
Apr 19, 2024 | 2.680 | 2.710 | 2.550 | 2.640 | 3,758,758 | +0.02(+0.76%) |
Apr 18, 2024 | 2.500 | 2.700 | 2.460 | 2.620 | 2,957,206 | +0.15(+6.07%) |
Apr 17, 2024 | 2.400 | 2.510 | 2.350 | 2.470 | 2,812,364 | +0.10(+4.22%) |
Apr 16, 2024 | 2.350 | 2.420 | 2.300 | 2.370 | 2,773,908 | -0.04(-1.66%) |
Apr 15, 2024 | 2.440 | 2.530 | 2.380 | 2.410 | 2,069,332 | -0.08(-3.21%) |
Apr 12, 2024 | 2.580 | 2.590 | 2.470 | 2.490 | 2,011,194 | -0.13(-4.96%) |
Apr 11, 2024 | 2.690 | 2.690 | 2.540 | 2.620 | 1,759,345 | -0.04(-1.50%) |
Apr 10, 2024 | 2.600 | 2.730 | 2.590 | 2.660 | 1,851,775 | -0.01(-0.37%) |
Apr 09, 2024 | 2.750 | 2.760 | 2.640 | 2.670 | 2,096,609 | -0.10(-3.61%) |
Apr 08, 2024 | 2.960 | 3.000 | 2.750 | 2.770 | 2,965,840 | -0.06(-2.12%) |
Apr 05, 2024 | 2.930 | 2.970 | 2.810 | 2.830 | 2,361,670 | -0.10(-3.41%) |
Apr 04, 2024 | 3.090 | 3.130 | 2.930 | 2.930 | 3,068,714 | -0.06(-2.01%) |
Apr 03, 2024 | 2.950 | 3.050 | 2.940 | 2.990 | 1,903,586 | +0.05(+1.70%) |
Apr 02, 2024 | 2.970 | 2.980 | 2.860 | 2.940 | 2,917,647 | -0.15(-4.85%) |
Apr 01, 2024 | 3.070 | 3.170 | 3.010 | 3.090 | 2,799,599 | +0.08(+2.66%) |
Mar 28, 2024 | 3.010 | 0 | +0.06(+2.03%) | |||
Mar 27, 2024 | 3.010 | 3.040 | 2.790 | 2.950 | 3,913,363 | +0.01(+0.34%) |
Mar 26, 2024 | 3.110 | 3.130 | 2.940 | 2.940 | 4,467,793 | -0.16(-5.16%) |
Mar 25, 2024 | 3.140 | 3.300 | 3.040 | 3.100 | 5,309,526 | -0.05(-1.59%) |
Mar 22, 2024 | 3.240 | 3.240 | 3.120 | 3.150 | 3,450,568 | -0.10(-3.08%) |
Mar 21, 2024 | 3.420 | 3.450 | 3.250 | 3.250 | 4,000,171 | -0.11(-3.27%) |
Mar 20, 2024 | 3.020 | 3.380 | 3.020 | 3.360 | 3,688,205 | +0.32(+10.53%) |
Mar 19, 2024 | 2.940 | 3.080 | 2.870 | 3.040 | 1,893,302 | +0.00(+0.00%) |
Mar 18, 2024 | 3.020 | 3.140 | 2.990 | 3.040 | 2,202,939 | -0.01(-0.33%) |
Mar 15, 2024 | 2.930 | 3.140 | 2.860 | 3.050 | 4,264,663 | +0.06(+2.01%) |
Mar 14, 2024 | 3.140 | 3.140 | 2.950 | 2.990 | 3,364,618 | -0.19(-5.97%) |
Mar 13, 2024 | 3.140 | 3.260 | 3.080 | 3.180 | 2,846,308 | +0.02(+0.63%) |
Mar 12, 2024 | 3.210 | 3.230 | 3.050 | 3.160 | 3,707,428 | -0.07(-2.17%) |
Mar 11, 2024 | 3.620 | 3.620 | 3.200 | 3.230 | 5,780,268 | -0.36(-10.03%) |
Mar 08, 2024 | 3.400 | 3.850 | 3.380 | 3.590 | 6,046,178 | +0.24(+7.16%) |
Mar 07, 2024 | 3.470 | 3.490 | 3.200 | 3.350 | 5,004,963 | -0.24(-6.69%) |
Mar 06, 2024 | 3.470 | 3.640 | 3.280 | 3.590 | 4,964,239 | +0.22(+6.53%) |
Mar 05, 2024 | 3.490 | 3.610 | 3.310 | 3.370 | 4,788,315 | -0.19(-5.34%) |
Mar 04, 2024 | 4.060 | 4.100 | 3.510 | 3.560 | 7,130,921 | -0.40(-10.10%) |