Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.080 | 2.100 | 2.040 | 2.100 | 19,303 | +0.01(+0.48%) |
May 23, 2024 | 2.190 | 2.190 | 2.040 | 2.090 | 20,950 | -0.04(-1.88%) |
May 22, 2024 | 2.160 | 2.245 | 2.085 | 2.130 | 32,153 | -0.07(-3.18%) |
May 21, 2024 | 2.280 | 2.280 | 2.150 | 2.200 | 25,036 | -0.04(-1.79%) |
May 20, 2024 | 2.230 | 2.250 | 2.200 | 2.240 | 26,523 | -0.05(-2.18%) |
May 17, 2024 | 2.290 | 2.340 | 2.230 | 2.290 | 28,312 | +0.03(+1.33%) |
May 16, 2024 | 2.160 | 2.300 | 2.120 | 2.260 | 41,330 | +0.08(+3.67%) |
May 15, 2024 | 2.130 | 2.260 | 2.060 | 2.180 | 103,476 | -0.31(-12.45%) |
May 14, 2024 | 2.040 | 2.570 | 2.040 | 2.490 | 305,932 | +0.48(+23.88%) |
May 13, 2024 | 2.180 | 2.200 | 1.960 | 2.010 | 131,852 | -0.12(-5.41%) |
May 10, 2024 | 2.210 | 2.270 | 2.040 | 2.125 | 120,500 | -0.06(-2.97%) |
May 09, 2024 | 2.390 | 2.450 | 2.170 | 2.190 | 128,160 | -0.19(-7.79%) |
May 08, 2024 | 2.430 | 2.480 | 2.310 | 2.375 | 38,384 | -0.06(-2.26%) |
May 07, 2024 | 2.380 | 2.500 | 2.380 | 2.430 | 50,014 | +0.05(+2.10%) |
May 06, 2024 | 2.570 | 2.637 | 2.370 | 2.380 | 105,239 | -0.25(-9.51%) |
May 03, 2024 | 2.700 | 2.700 | 2.560 | 2.630 | 14,931 | +0.00(+0.00%) |
May 02, 2024 | 2.560 | 2.688 | 2.510 | 2.630 | 23,392 | +0.10(+3.79%) |
May 01, 2024 | 2.530 | 2.540 | 2.450 | 2.534 | 24,925 | +0.00(+0.16%) |
Apr 30, 2024 | 2.560 | 2.571 | 2.370 | 2.530 | 52,174 | -0.06(-2.32%) |
Apr 29, 2024 | 2.530 | 2.679 | 2.440 | 2.590 | 36,065 | +0.00(+0.00%) |
Apr 26, 2024 | 2.580 | 2.610 | 2.480 | 2.590 | 67,574 | +0.13(+5.28%) |
Apr 25, 2024 | 2.600 | 2.600 | 2.370 | 2.460 | 52,500 | -0.11(-4.28%) |
Apr 24, 2024 | 2.570 | 2.720 | 2.545 | 2.570 | 74,510 | -0.08(-3.02%) |
Apr 23, 2024 | 2.610 | 2.700 | 2.600 | 2.650 | 35,666 | +0.01(+0.38%) |
Apr 22, 2024 | 2.650 | 2.730 | 2.570 | 2.640 | 31,046 | -0.08(-2.94%) |
Apr 19, 2024 | 2.690 | 2.740 | 2.610 | 2.720 | 40,328 | +0.06(+2.26%) |
Apr 18, 2024 | 2.790 | 2.790 | 2.600 | 2.660 | 63,258 | +0.00(+0.00%) |
Apr 17, 2024 | 2.700 | 2.745 | 2.550 | 2.660 | 30,622 | -0.04(-1.48%) |
Apr 16, 2024 | 2.710 | 2.762 | 2.520 | 2.700 | 74,896 | -0.07(-2.53%) |
Apr 15, 2024 | 2.580 | 2.900 | 2.450 | 2.770 | 234,510 | +0.13(+4.92%) |
Apr 12, 2024 | 2.790 | 2.790 | 2.570 | 2.640 | 88,558 | -0.10(-3.65%) |
Apr 11, 2024 | 2.770 | 2.790 | 2.400 | 2.740 | 157,531 | +0.06(+2.24%) |
Apr 10, 2024 | 2.680 | 2.800 | 2.600 | 2.680 | 233,487 | -0.07(-2.72%) |
Apr 09, 2024 | 3.020 | 3.440 | 2.470 | 2.755 | 5,188,701 | -0.27(-9.08%) |
Apr 08, 2024 | 3.010 | 3.096 | 2.935 | 3.030 | 38,350 | +0.02(+0.66%) |
Apr 05, 2024 | 2.960 | 3.136 | 2.950 | 3.010 | 92,580 | -0.13(-4.14%) |
Apr 04, 2024 | 3.030 | 3.749 | 2.950 | 3.140 | 650,094 | +0.13(+4.32%) |
Apr 03, 2024 | 3.400 | 3.440 | 2.940 | 3.010 | 164,729 | -0.38(-11.08%) |
Apr 02, 2024 | 3.460 | 3.460 | 3.251 | 3.385 | 70,472 | +0.01(+0.45%) |
Apr 01, 2024 | 3.750 | 3.990 | 3.330 | 3.370 | 399,547 | -1.46(-30.23%) |
Mar 28, 2024 | 4.700 | 4.850 | 4.311 | 4.830 | 149,808 | +0.18(+3.87%) |
Mar 27, 2024 | 4.640 | 4.700 | 4.350 | 4.650 | 45,446 | +0.17(+3.79%) |
Mar 26, 2024 | 4.610 | 4.735 | 4.110 | 4.480 | 74,579 | -0.07(-1.54%) |
Mar 25, 2024 | 4.910 | 4.910 | 4.420 | 4.550 | 41,451 | -0.39(-7.89%) |
Mar 22, 2024 | 4.890 | 5.240 | 4.560 | 4.940 | 81,611 | +0.03(+0.61%) |
Mar 21, 2024 | 4.600 | 5.142 | 4.600 | 4.910 | 89,421 | +0.31(+6.74%) |
Mar 20, 2024 | 4.380 | 4.620 | 4.380 | 4.600 | 31,175 | +0.15(+3.37%) |
Mar 19, 2024 | 4.320 | 4.630 | 4.320 | 4.450 | 61,554 | -0.02(-0.45%) |
Mar 18, 2024 | 4.510 | 4.770 | 4.400 | 4.470 | 59,336 | -0.03(-0.67%) |
Mar 15, 2024 | 4.300 | 4.670 | 4.260 | 4.500 | 50,290 | +0.24(+5.63%) |
Mar 14, 2024 | 4.410 | 4.647 | 4.210 | 4.260 | 76,277 | -0.25(-5.54%) |
Mar 13, 2024 | 4.550 | 4.720 | 4.450 | 4.510 | 46,522 | -0.05(-1.10%) |
Mar 12, 2024 | 4.660 | 4.890 | 4.550 | 4.560 | 53,525 | -0.21(-4.30%) |
Mar 11, 2024 | 4.920 | 4.980 | 4.350 | 4.765 | 49,952 | -0.07(-1.35%) |
Mar 08, 2024 | 5.010 | 5.210 | 4.780 | 4.830 | 70,460 | -0.25(-4.92%) |
Mar 07, 2024 | 5.180 | 5.300 | 4.940 | 5.080 | 32,916 | -0.23(-4.33%) |
Mar 06, 2024 | 5.250 | 5.350 | 4.900 | 5.310 | 69,568 | +0.27(+5.36%) |
Mar 05, 2024 | 5.420 | 5.500 | 4.870 | 5.040 | 77,012 | -0.26(-4.91%) |
Mar 04, 2024 | 5.390 | 5.710 | 5.150 | 5.300 | 85,780 | -0.19(-3.46%) |