Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.020 | 3.020 | 2.800 | 2.825 | 18,494 | -0.21(-7.07%) |
May 21, 2024 | 3.050 | 3.137 | 3.000 | 3.040 | 7,785 | -0.02(-0.65%) |
May 20, 2024 | 3.200 | 3.205 | 3.020 | 3.060 | 6,661 | -0.11(-3.47%) |
May 17, 2024 | 3.160 | 3.200 | 3.160 | 3.170 | 7,101 | +0.00(+0.00%) |
May 16, 2024 | 3.000 | 3.170 | 2.972 | 3.170 | 10,098 | +0.16(+5.32%) |
May 15, 2024 | 3.040 | 3.110 | 3.000 | 3.010 | 12,225 | -0.01(-0.33%) |
May 14, 2024 | 3.160 | 3.200 | 2.990 | 3.020 | 24,131 | -0.17(-5.33%) |
May 13, 2024 | 3.060 | 3.230 | 3.005 | 3.190 | 18,196 | +0.07(+2.24%) |
May 10, 2024 | 3.290 | 3.290 | 3.100 | 3.120 | 22,577 | -0.13(-4.00%) |
May 09, 2024 | 3.370 | 3.370 | 3.000 | 3.250 | 74,346 | -0.22(-6.34%) |
May 08, 2024 | 3.620 | 3.627 | 3.023 | 3.470 | 102,314 | -0.19(-5.19%) |
May 07, 2024 | 3.580 | 3.730 | 3.570 | 3.660 | 142,832 | +0.16(+4.57%) |
May 06, 2024 | 3.040 | 3.540 | 3.040 | 3.500 | 143,897 | +0.50(+16.67%) |
May 03, 2024 | 2.650 | 3.050 | 2.650 | 3.000 | 102,677 | +0.37(+14.07%) |
May 02, 2024 | 2.600 | 2.630 | 2.575 | 2.630 | 22,095 | +0.04(+1.54%) |
May 01, 2024 | 2.580 | 2.625 | 2.500 | 2.590 | 35,216 | +0.06(+2.37%) |
Apr 30, 2024 | 2.593 | 2.593 | 2.520 | 2.530 | 7,590 | -0.06(-2.32%) |
Apr 29, 2024 | 2.570 | 2.600 | 2.540 | 2.590 | 8,793 | +0.02(+0.78%) |
Apr 26, 2024 | 2.510 | 2.590 | 2.494 | 2.570 | 7,764 | +0.04(+1.58%) |
Apr 25, 2024 | 2.490 | 2.550 | 2.490 | 2.530 | 7,052 | +0.08(+3.27%) |
Apr 24, 2024 | 2.540 | 2.540 | 2.400 | 2.450 | 8,474 | +0.03(+1.24%) |
Apr 23, 2024 | 2.560 | 2.560 | 2.413 | 2.420 | 5,238 | -0.09(-3.59%) |
Apr 22, 2024 | 2.360 | 2.560 | 2.260 | 2.510 | 21,158 | +0.12(+5.02%) |
Apr 19, 2024 | 2.490 | 2.541 | 2.370 | 2.390 | 21,009 | -0.10(-4.02%) |
Apr 18, 2024 | 2.550 | 2.610 | 2.450 | 2.490 | 17,421 | -0.11(-4.23%) |
Apr 17, 2024 | 2.390 | 2.635 | 2.390 | 2.600 | 40,806 | +0.23(+9.70%) |
Apr 16, 2024 | 2.360 | 2.410 | 2.291 | 2.370 | 16,028 | -0.02(-0.84%) |
Apr 15, 2024 | 2.360 | 2.416 | 2.290 | 2.390 | 28,638 | -0.04(-1.65%) |
Apr 12, 2024 | 2.540 | 2.570 | 2.410 | 2.430 | 57,793 | -0.11(-4.33%) |
Apr 11, 2024 | 2.670 | 2.670 | 2.400 | 2.540 | 38,925 | -0.11(-4.15%) |
Apr 10, 2024 | 2.700 | 2.820 | 2.650 | 2.650 | 188,112 | -0.06(-2.21%) |
Apr 09, 2024 | 2.790 | 2.790 | 2.710 | 2.710 | 20,712 | -0.07(-2.52%) |
Apr 08, 2024 | 2.900 | 2.900 | 2.770 | 2.780 | 20,585 | -0.20(-6.71%) |
Apr 05, 2024 | 2.950 | 3.200 | 2.870 | 2.980 | 118,472 | +0.03(+1.02%) |
Apr 04, 2024 | 2.820 | 2.950 | 2.700 | 2.950 | 45,577 | +0.15(+5.36%) |
Apr 03, 2024 | 2.730 | 2.820 | 2.700 | 2.800 | 25,725 | +0.07(+2.56%) |
Apr 02, 2024 | 2.720 | 2.745 | 2.670 | 2.730 | 16,852 | +0.00(+0.00%) |
Apr 01, 2024 | 2.740 | 2.760 | 2.674 | 2.730 | 19,622 | -0.04(-1.44%) |
Mar 28, 2024 | 2.730 | 2.810 | 2.730 | 2.770 | 20,761 | +0.12(+4.53%) |
Mar 27, 2024 | 2.740 | 2.760 | 2.650 | 2.650 | 8,481 | -0.07(-2.57%) |
Mar 26, 2024 | 2.760 | 2.820 | 2.660 | 2.720 | 15,865 | +0.04(+1.49%) |
Mar 25, 2024 | 2.800 | 2.951 | 2.680 | 2.680 | 20,684 | -0.07(-2.55%) |
Mar 22, 2024 | 2.670 | 3.340 | 2.440 | 2.750 | 314,810 | +0.06(+2.23%) |
Mar 21, 2024 | 2.800 | 2.873 | 2.650 | 2.690 | 36,125 | -0.08(-2.89%) |
Mar 20, 2024 | 2.860 | 2.860 | 2.660 | 2.770 | 72,359 | -0.05(-1.77%) |
Mar 19, 2024 | 2.790 | 2.928 | 2.790 | 2.820 | 20,866 | -0.03(-1.05%) |
Mar 18, 2024 | 2.870 | 2.960 | 2.850 | 2.850 | 36,527 | -0.18(-5.94%) |
Mar 15, 2024 | 2.950 | 3.030 | 2.860 | 3.030 | 58,221 | +0.11(+3.77%) |
Mar 14, 2024 | 2.900 | 2.920 | 2.850 | 2.920 | 15,755 | +0.02(+0.69%) |
Mar 13, 2024 | 2.895 | 2.945 | 2.830 | 2.900 | 23,497 | +0.01(+0.35%) |
Mar 12, 2024 | 2.910 | 2.945 | 2.850 | 2.890 | 28,617 | -0.02(-0.69%) |
Mar 11, 2024 | 3.010 | 3.182 | 2.870 | 2.910 | 21,283 | -0.15(-4.90%) |
Mar 08, 2024 | 3.130 | 3.190 | 3.050 | 3.060 | 27,946 | -0.01(-0.33%) |
Mar 07, 2024 | 3.040 | 3.100 | 3.040 | 3.070 | 8,218 | +0.05(+1.66%) |
Mar 06, 2024 | 3.090 | 3.120 | 3.010 | 3.020 | 27,581 | -0.08(-2.58%) |
Mar 05, 2024 | 3.230 | 3.240 | 3.070 | 3.100 | 16,846 | -0.10(-3.28%) |
Mar 04, 2024 | 3.000 | 3.270 | 2.990 | 3.205 | 60,479 | +0.14(+4.40%) |