Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.885 | 2.980 | 2.885 | 2.950 | 8,310 | +0.04(+1.37%) |
May 21, 2024 | 2.860 | 2.930 | 2.860 | 2.910 | 7,208 | +0.02(+0.69%) |
May 20, 2024 | 2.950 | 2.950 | 2.850 | 2.890 | 33,778 | -0.04(-1.37%) |
May 17, 2024 | 2.920 | 2.960 | 2.850 | 2.930 | 17,689 | +0.05(+1.74%) |
May 16, 2024 | 2.920 | 2.970 | 2.850 | 2.880 | 30,328 | -0.06(-2.04%) |
May 15, 2024 | 2.910 | 2.965 | 2.850 | 2.940 | 17,135 | +0.04(+1.38%) |
May 14, 2024 | 2.930 | 2.962 | 2.880 | 2.900 | 6,084 | -0.04(-1.36%) |
May 13, 2024 | 3.000 | 3.000 | 2.820 | 2.940 | 16,171 | -0.06(-2.00%) |
May 10, 2024 | 3.060 | 3.060 | 2.880 | 3.000 | 14,642 | -0.10(-3.23%) |
May 09, 2024 | 3.080 | 3.100 | 2.942 | 3.100 | 9,603 | +0.03(+0.98%) |
May 08, 2024 | 3.040 | 3.080 | 2.990 | 3.070 | 7,026 | +0.04(+1.32%) |
May 07, 2024 | 3.000 | 3.100 | 2.980 | 3.030 | 19,768 | +0.02(+0.66%) |
May 06, 2024 | 2.920 | 3.150 | 2.870 | 3.010 | 28,783 | +0.16(+5.61%) |
May 03, 2024 | 2.960 | 2.960 | 2.850 | 2.850 | 7,557 | -0.07(-2.40%) |
May 02, 2024 | 2.920 | 2.950 | 2.790 | 2.920 | 20,900 | +0.06(+2.10%) |
May 01, 2024 | 3.010 | 3.010 | 2.830 | 2.860 | 14,053 | -0.14(-4.67%) |
Apr 30, 2024 | 3.050 | 3.050 | 2.921 | 3.000 | 14,588 | -0.01(-0.33%) |
Apr 29, 2024 | 3.150 | 3.150 | 2.940 | 3.010 | 14,458 | -0.05(-1.63%) |
Apr 26, 2024 | 3.150 | 3.150 | 2.990 | 3.060 | 30,385 | -0.10(-3.16%) |
Apr 25, 2024 | 3.020 | 3.160 | 2.994 | 3.160 | 14,255 | +0.09(+2.93%) |
Apr 24, 2024 | 3.050 | 3.190 | 2.925 | 3.070 | 15,547 | +0.06(+1.99%) |
Apr 23, 2024 | 2.830 | 3.070 | 2.760 | 3.010 | 27,698 | +0.26(+9.45%) |
Apr 22, 2024 | 2.900 | 2.900 | 2.710 | 2.750 | 22,514 | -0.17(-5.82%) |
Apr 19, 2024 | 2.790 | 2.960 | 2.725 | 2.920 | 20,128 | +0.06(+2.10%) |
Apr 18, 2024 | 2.980 | 3.070 | 2.800 | 2.860 | 33,032 | -0.12(-4.03%) |
Apr 17, 2024 | 2.900 | 3.090 | 2.900 | 2.980 | 20,699 | +0.05(+1.71%) |
Apr 16, 2024 | 3.050 | 3.190 | 2.900 | 2.930 | 17,942 | -0.10(-3.30%) |
Apr 15, 2024 | 3.110 | 3.270 | 2.950 | 3.030 | 83,365 | -0.15(-4.72%) |
Apr 12, 2024 | 3.420 | 3.600 | 3.100 | 3.180 | 90,199 | -0.15(-4.50%) |
Apr 11, 2024 | 3.450 | 3.450 | 3.320 | 3.330 | 11,696 | -0.06(-1.77%) |
Apr 10, 2024 | 3.370 | 3.500 | 3.307 | 3.390 | 30,728 | -0.08(-2.31%) |
Apr 09, 2024 | 3.300 | 3.570 | 3.216 | 3.470 | 64,368 | +0.30(+9.46%) |
Apr 08, 2024 | 3.200 | 3.290 | 3.120 | 3.170 | 31,577 | +0.06(+1.93%) |
Apr 05, 2024 | 2.930 | 3.140 | 2.930 | 3.110 | 24,509 | +0.16(+5.42%) |
Apr 04, 2024 | 3.110 | 3.200 | 2.950 | 2.950 | 38,766 | -0.17(-5.45%) |
Apr 03, 2024 | 3.260 | 3.341 | 3.120 | 3.120 | 57,441 | -0.19(-5.74%) |
Apr 02, 2024 | 3.270 | 3.313 | 3.235 | 3.310 | 31,740 | -0.06(-1.78%) |
Apr 01, 2024 | 3.240 | 3.450 | 3.120 | 3.370 | 61,915 | +0.12(+3.69%) |
Mar 28, 2024 | 3.340 | 3.430 | 3.210 | 3.250 | 54,273 | -0.06(-1.81%) |
Mar 27, 2024 | 3.200 | 3.750 | 3.200 | 3.310 | 165,137 | -0.02(-0.60%) |
Mar 26, 2024 | 3.950 | 4.020 | 3.260 | 3.330 | 207,536 | -0.81(-19.57%) |
Mar 25, 2024 | 4.010 | 4.150 | 3.970 | 4.140 | 128,732 | +0.03(+0.73%) |
Mar 22, 2024 | 4.080 | 4.110 | 3.930 | 4.110 | 43,814 | -0.04(-0.96%) |
Mar 21, 2024 | 3.930 | 4.150 | 3.870 | 4.150 | 118,931 | +0.15(+3.75%) |
Mar 20, 2024 | 4.050 | 4.050 | 3.870 | 4.000 | 56,190 | +0.01(+0.25%) |
Mar 19, 2024 | 4.000 | 4.060 | 3.790 | 3.990 | 74,461 | -0.10(-2.44%) |
Mar 18, 2024 | 4.260 | 4.260 | 3.900 | 4.090 | 240,334 | +0.08(+2.00%) |
Mar 15, 2024 | 3.590 | 4.020 | 3.560 | 4.010 | 1,268,470 | +0.40(+11.08%) |
Mar 14, 2024 | 3.700 | 3.850 | 3.580 | 3.610 | 84,391 | -0.11(-2.96%) |
Mar 13, 2024 | 3.670 | 3.870 | 3.620 | 3.720 | 81,297 | -0.04(-1.06%) |
Mar 12, 2024 | 3.770 | 3.900 | 3.710 | 3.760 | 135,065 | +0.01(+0.27%) |
Mar 11, 2024 | 3.640 | 3.860 | 3.640 | 3.750 | 126,691 | +0.01(+0.27%) |
Mar 08, 2024 | 3.850 | 3.920 | 3.690 | 3.740 | 114,602 | -0.13(-3.36%) |
Mar 07, 2024 | 3.710 | 3.890 | 3.519 | 3.870 | 98,138 | +0.13(+3.48%) |
Mar 06, 2024 | 3.620 | 4.000 | 3.582 | 3.740 | 110,372 | -0.05(-1.32%) |
Mar 05, 2024 | 3.590 | 3.933 | 3.410 | 3.790 | 179,735 | +0.09(+2.43%) |
Mar 04, 2024 | 3.580 | 3.700 | 3.436 | 3.700 | 171,864 | +0.21(+6.02%) |