Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.740 | 2.960 | 2.650 | 2.950 | 300,081 | +0.24(+8.86%) |
May 17, 2024 | 2.980 | 3.090 | 2.700 | 2.710 | 480,767 | -0.22(-7.51%) |
May 16, 2024 | 2.980 | 3.060 | 2.850 | 2.930 | 256,714 | -0.10(-3.30%) |
May 15, 2024 | 3.110 | 3.210 | 2.937 | 3.030 | 316,861 | +0.03(+1.00%) |
May 14, 2024 | 2.880 | 3.060 | 2.800 | 3.000 | 167,423 | +0.19(+6.76%) |
May 13, 2024 | 2.940 | 3.021 | 2.790 | 2.810 | 138,939 | -0.02(-0.71%) |
May 10, 2024 | 3.140 | 3.140 | 2.830 | 2.830 | 277,081 | -0.28(-9.00%) |
May 09, 2024 | 3.030 | 3.150 | 2.910 | 3.110 | 236,732 | +0.13(+4.36%) |
May 08, 2024 | 2.850 | 2.980 | 2.810 | 2.980 | 185,848 | +0.02(+0.68%) |
May 07, 2024 | 3.130 | 3.130 | 2.881 | 2.960 | 318,059 | -0.18(-5.73%) |
May 06, 2024 | 3.380 | 3.440 | 3.086 | 3.140 | 486,457 | -0.22(-6.55%) |
May 03, 2024 | 3.340 | 3.440 | 3.190 | 3.360 | 266,725 | +0.16(+5.00%) |
May 02, 2024 | 3.310 | 3.560 | 3.000 | 3.200 | 625,325 | +0.11(+3.56%) |
May 01, 2024 | 3.130 | 3.330 | 3.030 | 3.090 | 158,864 | -0.04(-1.28%) |
Apr 30, 2024 | 3.030 | 3.290 | 3.030 | 3.130 | 201,200 | -0.02(-0.63%) |
Apr 29, 2024 | 3.490 | 3.520 | 3.120 | 3.150 | 338,381 | -0.34(-9.74%) |
Apr 26, 2024 | 3.820 | 3.920 | 3.455 | 3.490 | 399,237 | -0.33(-8.64%) |
Apr 25, 2024 | 3.300 | 3.860 | 3.230 | 3.820 | 299,063 | +0.33(+9.46%) |
Apr 24, 2024 | 3.590 | 3.750 | 3.360 | 3.490 | 529,765 | -0.13(-3.59%) |
Apr 23, 2024 | 3.650 | 4.300 | 3.580 | 3.620 | 1,303,095 | -0.02(-0.55%) |
Apr 22, 2024 | 2.810 | 3.670 | 2.700 | 3.640 | 1,051,727 | +0.95(+35.32%) |
Apr 19, 2024 | 2.680 | 3.180 | 2.620 | 2.690 | 636,964 | +0.00(+0.00%) |
Apr 18, 2024 | 2.460 | 2.880 | 2.290 | 2.690 | 497,074 | +0.32(+13.50%) |
Apr 17, 2024 | 2.290 | 2.370 | 2.180 | 2.370 | 357,193 | +0.11(+4.87%) |
Apr 16, 2024 | 2.060 | 2.280 | 1.650 | 2.260 | 813,933 | +0.03(+1.35%) |
Apr 15, 2024 | 3.160 | 3.190 | 2.150 | 2.230 | 1,357,541 | -0.92(-29.21%) |
Apr 12, 2024 | 3.380 | 3.444 | 3.150 | 3.150 | 240,667 | -0.24(-7.08%) |
Apr 11, 2024 | 3.570 | 3.585 | 3.260 | 3.390 | 252,981 | -0.12(-3.42%) |
Apr 10, 2024 | 3.470 | 3.580 | 3.410 | 3.510 | 151,770 | -0.09(-2.50%) |
Apr 09, 2024 | 3.490 | 3.662 | 3.490 | 3.600 | 148,351 | +0.06(+1.69%) |
Apr 08, 2024 | 3.700 | 3.790 | 3.470 | 3.540 | 217,641 | -0.02(-0.56%) |
Apr 05, 2024 | 3.610 | 3.706 | 3.550 | 3.560 | 130,155 | -0.08(-2.20%) |
Apr 04, 2024 | 3.750 | 3.880 | 3.610 | 3.640 | 281,171 | -0.08(-2.15%) |
Apr 03, 2024 | 3.630 | 3.790 | 3.590 | 3.720 | 131,710 | +0.09(+2.48%) |
Apr 02, 2024 | 3.820 | 3.900 | 3.500 | 3.630 | 647,960 | -0.27(-6.92%) |
Apr 01, 2024 | 4.130 | 4.139 | 3.870 | 3.900 | 250,949 | -0.25(-6.02%) |
Mar 28, 2024 | 3.890 | 4.380 | 3.890 | 4.150 | 802,087 | +0.30(+7.79%) |
Mar 27, 2024 | 3.880 | 3.950 | 3.700 | 3.850 | 328,839 | +0.11(+2.94%) |
Mar 26, 2024 | 4.140 | 4.140 | 3.740 | 3.740 | 425,208 | -0.31(-7.65%) |
Mar 25, 2024 | 4.010 | 4.300 | 4.010 | 4.050 | 399,552 | +0.08(+2.02%) |
Mar 22, 2024 | 4.010 | 4.227 | 3.950 | 3.970 | 435,157 | -0.16(-3.87%) |
Mar 21, 2024 | 4.340 | 4.480 | 4.110 | 4.130 | 307,275 | -0.20(-4.62%) |
Mar 20, 2024 | 3.870 | 4.340 | 3.830 | 4.330 | 468,142 | +0.42(+10.74%) |
Mar 19, 2024 | 3.850 | 3.980 | 3.720 | 3.910 | 268,231 | +0.01(+0.26%) |
Mar 18, 2024 | 4.110 | 4.140 | 3.820 | 3.900 | 329,154 | -0.20(-4.88%) |
Mar 15, 2024 | 3.850 | 4.150 | 3.840 | 4.100 | 360,620 | +0.23(+5.94%) |
Mar 14, 2024 | 4.160 | 4.160 | 3.730 | 3.870 | 563,226 | -0.30(-7.19%) |
Mar 13, 2024 | 4.150 | 4.380 | 4.030 | 4.170 | 324,844 | -0.03(-0.71%) |
Mar 12, 2024 | 4.400 | 4.400 | 4.090 | 4.200 | 360,026 | -0.24(-5.41%) |
Mar 11, 2024 | 4.940 | 4.970 | 4.409 | 4.440 | 459,093 | -0.37(-7.69%) |
Mar 08, 2024 | 4.410 | 4.930 | 4.350 | 4.810 | 664,220 | +0.40(+9.07%) |
Mar 07, 2024 | 4.250 | 4.490 | 4.111 | 4.410 | 409,336 | +0.21(+5.00%) |
Mar 06, 2024 | 4.360 | 4.450 | 3.910 | 4.200 | 1,006,302 | -0.10(-2.33%) |
Mar 05, 2024 | 4.750 | 5.079 | 4.290 | 4.300 | 1,235,400 | -0.57(-11.70%) |
Mar 04, 2024 | 5.070 | 5.300 | 4.750 | 4.870 | 879,840 | -0.12(-2.40%) |