Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.170 | 3.750 | 2.070 | 2.450 | 2,709,301 | -1.41(-36.53%) |
May 30, 2024 | 3.500 | 3.860 | 3.500 | 3.860 | 89,797 | +0.00(+0.00%) |
May 29, 2024 | 3.860 | 3.880 | 3.000 | 3.860 | 217,722 | -0.06(-1.53%) |
May 28, 2024 | 4.000 | 4.000 | 3.700 | 3.920 | 324,488 | -0.13(-3.21%) |
May 24, 2024 | 3.150 | 4.100 | 3.150 | 4.050 | 635,841 | +1.26(+45.16%) |
May 23, 2024 | 3.060 | 3.950 | 2.790 | 2.790 | 145,342 | -0.98(-26.09%) |
May 22, 2024 | 3.250 | 3.990 | 3.000 | 3.775 | 305,494 | -0.02(-0.66%) |
May 21, 2024 | 2.410 | 3.950 | 2.410 | 3.800 | 1,812,585 | +0.55(+16.92%) |
May 20, 2024 | 3.000 | 3.250 | 3.000 | 3.250 | 33,805 | -0.10(-2.99%) |
May 17, 2024 | 3.150 | 3.350 | 3.010 | 3.350 | 188,164 | +0.23(+7.37%) |
May 16, 2024 | 2.660 | 3.450 | 2.660 | 3.120 | 104,288 | -0.28(-8.24%) |
May 15, 2024 | 3.490 | 3.590 | 2.410 | 3.400 | 255,984 | -0.05(-1.45%) |
May 14, 2024 | 3.255 | 3.450 | 3.200 | 3.450 | 194,930 | +0.10(+2.99%) |
May 13, 2024 | 3.200 | 3.500 | 3.200 | 3.350 | 280,473 | +0.15(+4.69%) |
May 10, 2024 | 3.100 | 3.400 | 3.100 | 3.200 | 540,730 | +0.00(+0.00%) |
May 09, 2024 | 2.400 | 3.250 | 2.400 | 3.200 | 4,556 | -0.09(-2.74%) |
May 08, 2024 | 3.270 | 3.300 | 2.785 | 3.290 | 77,760 | +0.09(+2.81%) |
May 07, 2024 | 3.250 | 3.400 | 2.650 | 3.200 | 343,627 | -0.10(-3.03%) |
May 06, 2024 | 3.000 | 3.300 | 2.600 | 3.300 | 138,304 | +0.05(+1.54%) |
May 03, 2024 | 3.000 | 3.300 | 2.510 | 3.250 | 111,984 | +0.01(+0.31%) |
May 02, 2024 | 3.000 | 3.325 | 0.2012 | 3.240 | 309,172 | +0.14(+4.52%) |
May 01, 2024 | 3.070 | 3.200 | 2.750 | 3.100 | 462,382 | +0.00(+0.00%) |
Apr 30, 2024 | 2.800 | 3.400 | 2.800 | 3.100 | 102,701 | -0.21(-6.34%) |
Apr 29, 2024 | 3.000 | 3.500 | 2.760 | 3.310 | 23,772 | -0.04(-1.19%) |
Apr 26, 2024 | 3.350 | 3.500 | 2.760 | 3.350 | 79,095 | +0.00(+0.00%) |
Apr 25, 2024 | 3.250 | 3.400 | 3.250 | 3.350 | 27,343 | -0.10(-2.90%) |
Apr 24, 2024 | 3.050 | 3.500 | 3.025 | 3.450 | 821,384 | +0.18(+5.34%) |
Apr 23, 2024 | 3.450 | 3.450 | 3.250 | 3.275 | 271,862 | -0.23(-6.43%) |
Apr 22, 2024 | 3.550 | 3.550 | 3.250 | 3.500 | 252,365 | -0.09(-2.51%) |
Apr 19, 2024 | 3.500 | 3.590 | 2.500 | 3.590 | 282,119 | +0.14(+4.06%) |
Apr 18, 2024 | 3.300 | 3.500 | 3.000 | 3.450 | 882,518 | +0.15(+4.55%) |
Apr 17, 2024 | 2.880 | 3.350 | 2.750 | 3.300 | 493,651 | +0.15(+4.76%) |
Apr 16, 2024 | 3.250 | 3.250 | 2.800 | 3.150 | 149,958 | -0.10(-3.08%) |
Apr 15, 2024 | 3.000 | 3.390 | 2.000 | 3.250 | 117,383 | -0.27(-7.67%) |
Apr 12, 2024 | 3.300 | 3.600 | 3.300 | 3.520 | 750,466 | +0.22(+6.67%) |
Apr 11, 2024 | 3.300 | 3.500 | 2.050 | 3.300 | 352,553 | -0.02(-0.60%) |
Apr 10, 2024 | 3.000 | 3.400 | 3.000 | 3.320 | 167,196 | -0.08(-2.35%) |
Apr 09, 2024 | 3.010 | 3.450 | 2.900 | 3.400 | 454,508 | +0.15(+4.62%) |
Apr 08, 2024 | 3.170 | 3.350 | 3.050 | 3.250 | 524,213 | +0.07(+2.20%) |
Apr 05, 2024 | 3.050 | 3.330 | 2.930 | 3.180 | 453,906 | +0.13(+4.26%) |
Apr 04, 2024 | 2.750 | 3.150 | 2.700 | 3.050 | 843,909 | +0.50(+19.61%) |
Apr 03, 2024 | 2.070 | 3.240 | 2.070 | 2.550 | 1,575,142 | +0.25(+10.87%) |
Apr 02, 2024 | 2.300 | 2.300 | 2.000 | 2.300 | 118,144 | +0.00(+0.00%) |
Apr 01, 2024 | 2.290 | 2.400 | 1.500 | 2.300 | 125,313 | +0.00(+0.00%) |
Mar 28, 2024 | 2.400 | 2.430 | 1.810 | 2.300 | 96,652 | -0.10(-4.17%) |
Mar 27, 2024 | 1.810 | 2.430 | 1.810 | 2.400 | 253,373 | +0.10(+4.35%) |
Mar 26, 2024 | 2.140 | 2.400 | 2.140 | 2.300 | 753,420 | +0.16(+7.48%) |
Mar 25, 2024 | 2.000 | 2.150 | 1.650 | 2.140 | 363,559 | +0.04(+1.90%) |
Mar 22, 2024 | 2.100 | 2.150 | 1.700 | 2.100 | 686,236 | +0.00(+0.00%) |
Mar 21, 2024 | 2.050 | 2.150 | 1.500 | 2.100 | 385,587 | +0.00(+0.00%) |
Mar 20, 2024 | 2.000 | 2.100 | 1.700 | 2.100 | 410,110 | +0.05(+2.44%) |
Mar 19, 2024 | 2.050 | 2.100 | 1.650 | 2.050 | 553,773 | +0.01(+0.74%) |
Mar 18, 2024 | 2.080 | 2.100 | 2.000 | 2.035 | 78,315 | -0.01(-0.73%) |
Mar 15, 2024 | 1.750 | 2.100 | 1.750 | 2.050 | 498,658 | +0.15(+7.89%) |
Mar 14, 2024 | 1.800 | 1.950 | 1.360 | 1.900 | 903,116 | +0.09(+5.26%) |
Mar 13, 2024 | 1.800 | 1.968 | 1.300 | 1.805 | 397,567 | +0.05(+3.14%) |
Mar 12, 2024 | 1.300 | 1.800 | 1.300 | 1.750 | 118,548 | +0.01(+0.57%) |
Mar 11, 2024 | 1.790 | 1.800 | 1.300 | 1.740 | 319,313 | +0.00(+0.29%) |
Mar 08, 2024 | 1.500 | 1.800 | 1.500 | 1.735 | 88,304 | +0.24(+15.67%) |
Mar 07, 2024 | 1.300 | 1.810 | 1.300 | 1.500 | 2,099,473 | -0.45(-23.08%) |
Mar 06, 2024 | 1.950 | 2.050 | 1.300 | 1.950 | 3,804,218 | -0.10(-4.88%) |
Mar 05, 2024 | 1.900 | 2.050 | 1.900 | 2.050 | 464,939 | +0.00(+0.00%) |
Mar 04, 2024 | 2.000 | 2.050 | 1.990 | 2.050 | 478,828 | +0.05(+2.50%) |