Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.430 | 2.571 | 2.410 | 2.420 | 43,303 | -0.03(-1.22%) |
May 23, 2024 | 2.410 | 2.590 | 2.385 | 2.450 | 80,455 | +0.02(+0.82%) |
May 22, 2024 | 2.460 | 2.490 | 2.370 | 2.430 | 83,078 | -0.07(-2.80%) |
May 21, 2024 | 2.630 | 2.750 | 2.440 | 2.500 | 43,457 | -0.01(-0.40%) |
May 20, 2024 | 2.620 | 2.760 | 2.410 | 2.510 | 79,604 | -0.12(-4.56%) |
May 17, 2024 | 2.680 | 2.800 | 2.530 | 2.630 | 59,339 | -0.06(-2.23%) |
May 16, 2024 | 2.620 | 2.830 | 2.580 | 2.690 | 128,638 | +0.07(+2.67%) |
May 15, 2024 | 2.450 | 2.650 | 2.400 | 2.620 | 151,346 | +0.28(+11.97%) |
May 14, 2024 | 2.570 | 2.580 | 2.340 | 2.340 | 240,365 | -0.08(-3.31%) |
May 13, 2024 | 2.590 | 2.590 | 2.360 | 2.420 | 54,674 | -0.09(-3.59%) |
May 10, 2024 | 2.700 | 2.700 | 2.410 | 2.510 | 106,802 | -0.03(-1.18%) |
May 09, 2024 | 2.650 | 2.973 | 2.480 | 2.540 | 239,414 | -0.14(-5.22%) |
May 08, 2024 | 2.860 | 2.980 | 2.650 | 2.680 | 202,493 | -0.22(-7.59%) |
May 07, 2024 | 2.900 | 3.140 | 2.780 | 2.900 | 164,577 | +0.05(+1.75%) |
May 06, 2024 | 2.990 | 3.025 | 2.820 | 2.850 | 131,742 | -0.11(-3.72%) |
May 03, 2024 | 3.000 | 3.020 | 2.870 | 2.960 | 96,022 | +0.03(+1.02%) |
May 02, 2024 | 3.010 | 3.059 | 2.870 | 2.930 | 121,739 | -0.04(-1.35%) |
May 01, 2024 | 2.970 | 3.060 | 2.911 | 2.970 | 57,799 | +0.04(+1.37%) |
Apr 30, 2024 | 2.970 | 3.000 | 2.880 | 2.930 | 34,758 | -0.07(-2.33%) |
Apr 29, 2024 | 3.010 | 3.030 | 2.890 | 3.000 | 38,570 | -0.03(-0.99%) |
Apr 26, 2024 | 3.090 | 3.180 | 2.887 | 3.030 | 179,297 | -0.04(-1.30%) |
Apr 25, 2024 | 3.100 | 3.200 | 2.950 | 3.070 | 142,421 | -0.12(-3.76%) |
Apr 24, 2024 | 3.540 | 3.650 | 3.120 | 3.190 | 146,812 | -0.20(-5.90%) |
Apr 23, 2024 | 3.130 | 3.390 | 3.070 | 3.390 | 66,419 | +0.22(+6.94%) |
Apr 22, 2024 | 3.270 | 3.430 | 3.120 | 3.170 | 53,675 | -0.01(-0.31%) |
Apr 19, 2024 | 3.110 | 3.260 | 3.000 | 3.180 | 71,353 | +0.03(+0.95%) |
Apr 18, 2024 | 3.190 | 3.320 | 3.100 | 3.150 | 78,261 | -0.03(-0.94%) |
Apr 17, 2024 | 3.160 | 3.271 | 3.100 | 3.180 | 80,646 | +0.02(+0.63%) |
Apr 16, 2024 | 3.100 | 3.190 | 2.925 | 3.160 | 111,460 | +0.07(+2.27%) |
Apr 15, 2024 | 3.100 | 3.230 | 3.020 | 3.090 | 81,897 | -0.06(-1.90%) |
Apr 12, 2024 | 3.260 | 3.323 | 3.010 | 3.150 | 124,939 | -0.21(-6.25%) |
Apr 11, 2024 | 3.340 | 3.405 | 3.250 | 3.360 | 47,378 | +0.02(+0.60%) |
Apr 10, 2024 | 3.310 | 3.390 | 3.100 | 3.340 | 79,671 | -0.04(-1.18%) |
Apr 09, 2024 | 3.410 | 3.530 | 3.300 | 3.380 | 63,783 | -0.05(-1.46%) |
Apr 08, 2024 | 3.570 | 3.638 | 3.310 | 3.430 | 76,270 | -0.13(-3.65%) |
Apr 05, 2024 | 3.570 | 3.720 | 3.490 | 3.560 | 105,241 | -0.02(-0.56%) |
Apr 04, 2024 | 4.040 | 4.040 | 3.450 | 3.580 | 177,370 | -0.41(-10.28%) |
Apr 03, 2024 | 3.820 | 4.040 | 3.740 | 3.990 | 58,129 | +0.10(+2.57%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 92,070 | +0.06(+1.57%) |
Apr 01, 2024 | 4.000 | 4.000 | 3.570 | 3.830 | 129,119 | +0.06(+1.59%) |
Mar 28, 2024 | 3.690 | 3.950 | 3.680 | 3.770 | 102,217 | +0.04(+1.07%) |
Mar 27, 2024 | 3.840 | 3.895 | 3.600 | 3.730 | 114,019 | -0.07(-1.84%) |
Mar 26, 2024 | 3.650 | 3.958 | 3.570 | 3.800 | 145,671 | +0.15(+4.11%) |
Mar 25, 2024 | 4.100 | 4.100 | 3.550 | 3.650 | 210,378 | -0.41(-10.10%) |
Mar 22, 2024 | 4.370 | 4.445 | 3.800 | 4.060 | 246,921 | -0.31(-7.09%) |
Mar 21, 2024 | 4.280 | 4.630 | 4.210 | 4.370 | 214,889 | +0.11(+2.58%) |
Mar 20, 2024 | 4.280 | 4.350 | 4.090 | 4.260 | 78,321 | +0.01(+0.24%) |
Mar 19, 2024 | 4.380 | 4.380 | 4.200 | 4.250 | 46,412 | -0.11(-2.52%) |
Mar 18, 2024 | 4.320 | 4.500 | 4.250 | 4.360 | 70,799 | +0.07(+1.63%) |
Mar 15, 2024 | 4.340 | 4.432 | 4.215 | 4.290 | 183,567 | +0.01(+0.23%) |
Mar 14, 2024 | 4.480 | 4.480 | 4.200 | 4.280 | 145,820 | -0.26(-5.73%) |
Mar 13, 2024 | 4.650 | 4.650 | 4.385 | 4.540 | 58,829 | -0.02(-0.44%) |
Mar 12, 2024 | 4.700 | 4.740 | 4.390 | 4.560 | 104,016 | -0.11(-2.36%) |
Mar 11, 2024 | 4.700 | 4.740 | 4.650 | 4.670 | 26,441 | -0.06(-1.27%) |
Mar 08, 2024 | 4.660 | 4.800 | 4.640 | 4.730 | 44,774 | +0.13(+2.83%) |
Mar 07, 2024 | 4.680 | 4.750 | 4.580 | 4.600 | 76,807 | -0.11(-2.34%) |
Mar 06, 2024 | 4.640 | 4.776 | 4.600 | 4.710 | 69,979 | +0.05(+1.07%) |
Mar 05, 2024 | 4.500 | 4.800 | 4.172 | 4.660 | 696,714 | -0.06(-1.27%) |
Mar 04, 2024 | 4.740 | 5.190 | 4.700 | 4.720 | 348,176 | +0.04(+0.85%) |