Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.990 | 3.030 | 2.900 | 2.980 | 35,211 | +0.05(+1.71%) |
May 23, 2024 | 3.100 | 3.100 | 2.900 | 2.930 | 47,259 | -0.12(-3.93%) |
May 22, 2024 | 3.020 | 3.120 | 3.020 | 3.050 | 99,624 | -0.02(-0.65%) |
May 21, 2024 | 2.890 | 3.150 | 2.880 | 3.070 | 135,216 | +0.18(+6.23%) |
May 20, 2024 | 2.880 | 2.940 | 2.850 | 2.890 | 33,246 | +0.04(+1.40%) |
May 17, 2024 | 2.860 | 2.970 | 2.820 | 2.850 | 46,336 | -0.05(-1.72%) |
May 16, 2024 | 3.010 | 3.010 | 2.880 | 2.900 | 236,865 | -0.15(-4.92%) |
May 15, 2024 | 3.020 | 3.050 | 2.850 | 3.050 | 93,436 | +0.11(+3.74%) |
May 14, 2024 | 2.950 | 3.030 | 2.880 | 2.940 | 64,277 | -0.05(-1.57%) |
May 13, 2024 | 2.890 | 3.083 | 2.800 | 2.987 | 93,851 | +0.10(+3.36%) |
May 10, 2024 | 3.140 | 3.140 | 2.850 | 2.890 | 78,056 | -0.09(-3.02%) |
May 09, 2024 | 2.930 | 3.150 | 2.899 | 2.980 | 82,663 | +0.04(+1.36%) |
May 08, 2024 | 2.850 | 2.980 | 2.800 | 2.940 | 57,942 | +0.07(+2.44%) |
May 07, 2024 | 3.050 | 3.050 | 2.860 | 2.870 | 49,281 | -0.15(-4.97%) |
May 06, 2024 | 3.140 | 3.240 | 3.000 | 3.020 | 59,501 | -0.10(-3.21%) |
May 03, 2024 | 3.080 | 3.170 | 3.040 | 3.120 | 24,961 | +0.01(+0.32%) |
May 02, 2024 | 3.170 | 3.170 | 3.050 | 3.110 | 19,914 | -0.03(-0.96%) |
May 01, 2024 | 3.200 | 3.200 | 3.030 | 3.140 | 26,187 | +0.00(+0.00%) |
Apr 30, 2024 | 3.100 | 3.177 | 3.010 | 3.140 | 34,075 | +0.03(+0.96%) |
Apr 29, 2024 | 3.110 | 3.110 | 2.920 | 3.110 | 84,939 | +0.20(+6.87%) |
Apr 26, 2024 | 2.900 | 2.960 | 2.810 | 2.910 | 28,876 | +0.05(+1.75%) |
Apr 25, 2024 | 2.800 | 2.890 | 2.670 | 2.860 | 44,460 | -0.01(-0.35%) |
Apr 24, 2024 | 2.880 | 2.920 | 2.780 | 2.870 | 26,748 | -0.04(-1.37%) |
Apr 23, 2024 | 2.820 | 2.950 | 2.805 | 2.910 | 47,922 | +0.14(+5.05%) |
Apr 22, 2024 | 2.770 | 2.840 | 2.710 | 2.770 | 40,780 | +0.07(+2.59%) |
Apr 19, 2024 | 3.010 | 3.012 | 2.690 | 2.700 | 127,925 | -0.32(-10.60%) |
Apr 18, 2024 | 2.897 | 3.030 | 2.850 | 3.020 | 76,174 | +0.10(+3.42%) |
Apr 17, 2024 | 2.980 | 3.000 | 2.900 | 2.920 | 40,710 | +0.00(+0.00%) |
Apr 16, 2024 | 3.040 | 3.075 | 2.880 | 2.920 | 64,483 | -0.13(-4.26%) |
Apr 15, 2024 | 3.150 | 3.190 | 3.010 | 3.050 | 77,239 | -0.02(-0.65%) |
Apr 12, 2024 | 3.170 | 3.170 | 3.020 | 3.070 | 69,599 | -0.10(-3.15%) |
Apr 11, 2024 | 3.200 | 3.200 | 3.010 | 3.170 | 36,312 | -0.03(-0.94%) |
Apr 10, 2024 | 3.250 | 3.263 | 3.145 | 3.200 | 37,894 | -0.09(-2.74%) |
Apr 09, 2024 | 3.260 | 3.388 | 3.240 | 3.290 | 42,419 | +0.02(+0.61%) |
Apr 08, 2024 | 3.340 | 3.390 | 3.240 | 3.270 | 37,347 | -0.02(-0.61%) |
Apr 05, 2024 | 3.260 | 3.336 | 3.220 | 3.290 | 47,204 | -0.03(-0.90%) |
Apr 04, 2024 | 3.150 | 3.425 | 3.070 | 3.320 | 141,036 | +0.12(+3.75%) |
Apr 03, 2024 | 3.050 | 3.210 | 2.950 | 3.200 | 83,118 | +0.23(+7.74%) |
Apr 02, 2024 | 2.990 | 3.010 | 2.850 | 2.970 | 97,739 | -0.05(-1.66%) |
Apr 01, 2024 | 3.220 | 3.235 | 2.810 | 3.020 | 391,316 | -0.19(-5.92%) |
Mar 28, 2024 | 3.440 | 3.440 | 3.200 | 3.210 | 116,598 | -0.25(-7.23%) |
Mar 27, 2024 | 3.540 | 3.570 | 3.330 | 3.460 | 130,928 | -0.03(-0.86%) |
Mar 26, 2024 | 3.330 | 3.540 | 3.253 | 3.490 | 129,855 | +0.18(+5.44%) |
Mar 25, 2024 | 3.500 | 3.550 | 3.220 | 3.310 | 258,025 | -0.22(-6.23%) |
Mar 22, 2024 | 3.790 | 3.790 | 3.520 | 3.530 | 213,474 | -0.29(-7.59%) |
Mar 21, 2024 | 3.770 | 3.880 | 3.690 | 3.820 | 83,976 | +0.10(+2.69%) |
Mar 20, 2024 | 3.710 | 3.766 | 3.560 | 3.720 | 86,093 | +0.04(+1.09%) |
Mar 19, 2024 | 3.730 | 3.745 | 3.607 | 3.680 | 51,494 | -0.06(-1.60%) |
Mar 18, 2024 | 3.750 | 3.860 | 3.640 | 3.740 | 121,597 | +0.03(+0.81%) |
Mar 15, 2024 | 3.630 | 3.860 | 3.560 | 3.710 | 408,172 | +0.08(+2.20%) |
Mar 14, 2024 | 3.660 | 3.820 | 3.500 | 3.630 | 302,531 | +0.05(+1.40%) |
Mar 13, 2024 | 3.900 | 3.960 | 3.510 | 3.580 | 480,911 | -0.32(-8.21%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.770 | 3.900 | 261,069 | -0.19(-4.65%) |
Mar 11, 2024 | 3.890 | 4.170 | 3.890 | 4.090 | 147,398 | +0.21(+5.41%) |
Mar 08, 2024 | 4.200 | 4.550 | 3.780 | 3.880 | 558,411 | -0.36(-8.49%) |
Mar 07, 2024 | 4.350 | 4.350 | 4.040 | 4.240 | 228,741 | -0.02(-0.47%) |
Mar 06, 2024 | 4.370 | 4.410 | 4.170 | 4.260 | 230,802 | +0.01(+0.24%) |
Mar 05, 2024 | 4.510 | 4.510 | 4.170 | 4.250 | 359,006 | -0.35(-7.61%) |
Mar 04, 2024 | 4.460 | 4.760 | 4.360 | 4.600 | 300,654 | +0.16(+3.60%) |