Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.060 | 3.120 | 3.040 | 3.060 | 23,929,136 | +0.00(+0.00%) |
Jun 20, 2024 | 3.070 | 3.080 | 3.030 | 3.060 | 8,468,477 | -0.01(-0.33%) |
Jun 18, 2024 | 3.150 | 3.170 | 3.040 | 3.070 | 13,935,150 | -0.11(-3.46%) |
Jun 17, 2024 | 3.050 | 3.200 | 3.020 | 3.180 | 12,013,604 | +0.13(+4.26%) |
Jun 14, 2024 | 3.120 | 3.150 | 2.990 | 3.050 | 19,682,204 | -0.09(-2.87%) |
Jun 13, 2024 | 3.270 | 3.350 | 3.130 | 3.140 | 8,689,461 | -0.13(-3.98%) |
Jun 12, 2024 | 3.410 | 3.465 | 3.230 | 3.270 | 13,319,042 | -0.05(-1.51%) |
Jun 11, 2024 | 3.050 | 3.350 | 3.040 | 3.320 | 14,954,132 | +0.24(+7.79%) |
Jun 10, 2024 | 3.080 | 3.140 | 3.010 | 3.080 | 15,845,299 | -0.04(-1.28%) |
Jun 07, 2024 | 3.170 | 3.180 | 3.090 | 3.120 | 8,903,001 | -0.06(-1.89%) |
Jun 06, 2024 | 3.090 | 3.220 | 3.080 | 3.180 | 11,612,509 | +0.08(+2.57%) |
Jun 05, 2024 | 3.160 | 3.170 | 3.070 | 3.100 | 11,850,989 | -0.02(-0.64%) |
Jun 04, 2024 | 3.210 | 3.250 | 3.090 | 3.120 | 14,729,137 | -0.13(-3.99%) |
Jun 03, 2024 | 3.389 | 3.429 | 3.220 | 3.250 | 11,013,646 | -0.03(-0.91%) |
May 31, 2024 | 3.310 | 3.359 | 3.240 | 3.280 | 12,374,619 | -0.02(-0.60%) |
May 30, 2024 | 3.270 | 3.379 | 3.255 | 3.300 | 12,077,728 | +0.07(+2.16%) |
May 29, 2024 | 3.220 | 3.260 | 3.160 | 3.230 | 11,459,567 | -0.06(-1.82%) |
May 28, 2024 | 3.369 | 3.474 | 3.270 | 3.290 | 9,698,733 | -0.03(-0.90%) |
May 24, 2024 | 3.240 | 3.330 | 3.235 | 3.320 | 8,682,397 | +0.10(+3.10%) |
May 23, 2024 | 3.330 | 3.379 | 3.170 | 3.220 | 11,668,159 | -0.09(-2.71%) |
May 22, 2024 | 3.419 | 3.479 | 3.290 | 3.310 | 11,043,364 | -0.11(-3.21%) |
May 21, 2024 | 3.539 | 3.579 | 3.419 | 3.419 | 10,377,498 | -0.15(-4.19%) |
May 20, 2024 | 3.688 | 3.728 | 3.559 | 3.569 | 8,919,157 | -0.11(-2.98%) |
May 17, 2024 | 3.619 | 3.733 | 3.609 | 3.678 | 8,812,277 | +0.02(+0.54%) |
May 16, 2024 | 3.649 | 3.743 | 3.639 | 3.659 | 11,256,508 | +0.00(+0.00%) |
May 15, 2024 | 3.977 | 3.997 | 3.599 | 3.659 | 24,724,048 | -0.22(-5.66%) |
May 14, 2024 | 3.758 | 3.938 | 3.748 | 3.878 | 22,713,458 | +0.18(+4.85%) |
May 13, 2024 | 3.389 | 3.728 | 3.389 | 3.698 | 17,249,730 | +0.26(+7.54%) |
May 10, 2024 | 3.589 | 3.624 | 3.429 | 3.439 | 10,367,379 | -0.14(-3.90%) |
May 09, 2024 | 3.549 | 3.604 | 3.509 | 3.579 | 10,356,197 | +0.01(+0.28%) |
May 08, 2024 | 3.599 | 3.609 | 3.469 | 3.569 | 13,209,849 | -0.09(-2.45%) |
May 07, 2024 | 3.639 | 3.773 | 3.614 | 3.659 | 18,041,268 | +0.02(+0.55%) |
May 06, 2024 | 3.519 | 3.668 | 3.509 | 3.639 | 18,452,678 | +0.12(+3.40%) |
May 03, 2024 | 3.389 | 3.639 | 3.389 | 3.519 | 26,673,186 | +0.16(+4.75%) |
May 02, 2024 | 3.389 | 3.407 | 3.230 | 3.359 | 23,242,132 | -0.03(-0.88%) |
May 01, 2024 | 3.180 | 3.619 | 2.991 | 3.389 | 94,961,192 | +0.75(+28.30%) |
Apr 30, 2024 | 2.751 | 2.811 | 2.612 | 2.642 | 24,482,558 | -0.14(-5.02%) |
Apr 29, 2024 | 3.011 | 3.021 | 2.741 | 2.781 | 18,213,294 | -0.18(-6.06%) |
Apr 26, 2024 | 3.040 | 3.090 | 2.951 | 2.961 | 19,467,054 | -0.10(-3.26%) |
Apr 25, 2024 | 2.991 | 3.095 | 2.961 | 3.060 | 10,920,864 | +0.01(+0.33%) |
Apr 24, 2024 | 3.140 | 3.160 | 2.981 | 3.050 | 11,857,574 | -0.12(-3.77%) |
Apr 23, 2024 | 3.100 | 3.190 | 3.080 | 3.170 | 13,313,448 | +0.06(+1.92%) |
Apr 22, 2024 | 2.931 | 3.110 | 2.921 | 3.110 | 12,239,518 | +0.17(+5.76%) |
Apr 19, 2024 | 2.921 | 2.981 | 2.891 | 2.941 | 11,563,476 | +0.00(+0.00%) |
Apr 18, 2024 | 2.951 | 2.971 | 2.901 | 2.941 | 9,409,811 | -0.02(-0.67%) |
Apr 17, 2024 | 2.941 | 3.011 | 2.891 | 2.961 | 13,463,051 | +0.05(+1.71%) |
Apr 16, 2024 | 2.881 | 2.941 | 2.841 | 2.911 | 10,834,119 | +0.01(+0.34%) |
Apr 15, 2024 | 2.851 | 3.021 | 2.841 | 2.901 | 21,486,302 | +0.07(+2.46%) |
Apr 12, 2024 | 2.951 | 2.961 | 2.811 | 2.831 | 19,277,724 | -0.16(-5.33%) |
Apr 11, 2024 | 3.001 | 3.050 | 2.831 | 2.991 | 22,110,866 | +0.04(+1.35%) |
Apr 10, 2024 | 3.110 | 3.140 | 2.881 | 2.951 | 35,006,424 | -0.26(-8.07%) |
Apr 09, 2024 | 3.270 | 3.290 | 3.175 | 3.210 | 13,053,269 | -0.07(-2.13%) |
Apr 08, 2024 | 3.110 | 3.290 | 3.090 | 3.280 | 15,072,092 | +0.17(+5.45%) |
Apr 05, 2024 | 3.170 | 3.200 | 3.080 | 3.110 | 13,252,149 | -0.10(-3.11%) |
Apr 04, 2024 | 3.280 | 3.338 | 3.190 | 3.210 | 14,792,617 | -0.03(-0.92%) |
Apr 03, 2024 | 3.060 | 3.270 | 3.021 | 3.240 | 27,336,150 | +0.18(+5.86%) |
Apr 02, 2024 | 3.150 | 3.180 | 3.050 | 3.060 | 24,061,242 | -0.14(-4.36%) |