Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.590 | 2.749 | 2.520 | 2.610 | 33,100 | +0.04(+1.56%) |
May 23, 2024 | 2.750 | 2.870 | 2.480 | 2.570 | 47,351 | -0.21(-7.55%) |
May 22, 2024 | 2.870 | 2.880 | 2.720 | 2.780 | 28,879 | -0.12(-4.14%) |
May 21, 2024 | 3.038 | 3.038 | 2.900 | 2.900 | 25,417 | -0.08(-2.68%) |
May 20, 2024 | 3.150 | 3.150 | 2.930 | 2.980 | 33,877 | -0.17(-5.40%) |
May 17, 2024 | 3.260 | 3.340 | 3.150 | 3.150 | 44,147 | -0.15(-4.55%) |
May 16, 2024 | 2.850 | 3.300 | 2.835 | 3.300 | 87,125 | +0.46(+16.20%) |
May 15, 2024 | 2.800 | 2.880 | 2.740 | 2.840 | 34,149 | +0.05(+1.79%) |
May 14, 2024 | 2.720 | 2.860 | 2.689 | 2.790 | 41,595 | +0.09(+3.33%) |
May 13, 2024 | 2.680 | 2.740 | 2.670 | 2.700 | 51,869 | +0.03(+1.12%) |
May 10, 2024 | 2.668 | 2.685 | 2.620 | 2.670 | 16,042 | +0.00(+0.00%) |
May 09, 2024 | 2.700 | 2.730 | 2.630 | 2.670 | 35,343 | -0.03(-1.11%) |
May 08, 2024 | 2.690 | 2.760 | 2.650 | 2.700 | 62,115 | -0.10(-3.57%) |
May 07, 2024 | 2.880 | 2.940 | 2.800 | 2.800 | 35,081 | -0.05(-1.75%) |
May 06, 2024 | 2.760 | 2.980 | 2.760 | 2.850 | 43,466 | +0.10(+3.64%) |
May 03, 2024 | 2.650 | 3.070 | 2.650 | 2.750 | 72,676 | +0.11(+4.17%) |
May 02, 2024 | 2.670 | 2.750 | 2.610 | 2.640 | 28,638 | +0.03(+1.15%) |
May 01, 2024 | 2.630 | 2.730 | 2.610 | 2.610 | 23,343 | -0.02(-0.76%) |
Apr 30, 2024 | 2.623 | 2.700 | 2.594 | 2.630 | 13,989 | -0.10(-3.66%) |
Apr 29, 2024 | 2.730 | 2.730 | 2.660 | 2.730 | 41,881 | +0.05(+1.87%) |
Apr 26, 2024 | 2.740 | 2.890 | 2.610 | 2.680 | 55,644 | -0.08(-2.90%) |
Apr 25, 2024 | 2.630 | 2.790 | 2.610 | 2.760 | 24,119 | +0.06(+2.22%) |
Apr 24, 2024 | 2.745 | 2.745 | 2.630 | 2.700 | 46,983 | +0.00(+0.00%) |
Apr 23, 2024 | 2.710 | 2.840 | 2.700 | 2.700 | 67,548 | +0.00(+0.00%) |
Apr 22, 2024 | 3.010 | 3.250 | 2.680 | 2.700 | 128,201 | -0.29(-9.70%) |
Apr 19, 2024 | 2.840 | 3.010 | 2.800 | 2.990 | 60,977 | +0.20(+7.17%) |
Apr 18, 2024 | 2.730 | 2.840 | 2.670 | 2.790 | 35,089 | +0.04(+1.45%) |
Apr 17, 2024 | 2.920 | 2.925 | 2.750 | 2.750 | 31,817 | -0.12(-4.18%) |
Apr 16, 2024 | 3.120 | 3.120 | 2.860 | 2.870 | 37,269 | -0.04(-1.37%) |
Apr 15, 2024 | 3.110 | 3.110 | 2.840 | 2.910 | 42,124 | -0.21(-6.73%) |
Apr 12, 2024 | 3.090 | 3.340 | 3.080 | 3.120 | 53,765 | -0.06(-1.89%) |
Apr 11, 2024 | 3.080 | 3.180 | 3.010 | 3.180 | 60,356 | +0.08(+2.58%) |
Apr 10, 2024 | 3.110 | 3.190 | 3.080 | 3.100 | 70,941 | -0.05(-1.59%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.070 | 3.150 | 56,228 | +0.02(+0.64%) |
Apr 08, 2024 | 3.100 | 3.160 | 3.100 | 3.130 | 30,890 | +0.03(+0.97%) |
Apr 05, 2024 | 3.010 | 3.110 | 2.985 | 3.100 | 55,702 | +0.11(+3.68%) |
Apr 04, 2024 | 3.090 | 3.150 | 2.970 | 2.990 | 63,694 | -0.09(-2.92%) |
Apr 03, 2024 | 3.260 | 3.260 | 3.080 | 3.080 | 92,673 | -0.22(-6.67%) |
Apr 02, 2024 | 3.500 | 3.500 | 3.260 | 3.300 | 78,451 | -0.25(-7.04%) |
Apr 01, 2024 | 3.590 | 3.605 | 3.520 | 3.550 | 35,208 | -0.04(-1.11%) |
Mar 28, 2024 | 3.310 | 3.650 | 3.650 | 3.590 | 68,846 | +0.36(+11.15%) |
Mar 27, 2024 | 3.090 | 3.280 | 3.080 | 3.230 | 120,411 | +0.10(+3.19%) |
Mar 26, 2024 | 3.400 | 3.410 | 3.100 | 3.130 | 145,467 | -0.28(-8.21%) |
Mar 25, 2024 | 3.390 | 3.520 | 3.320 | 3.410 | 57,558 | +0.00(+0.00%) |
Mar 22, 2024 | 3.530 | 3.560 | 3.240 | 3.410 | 157,520 | -0.09(-2.57%) |
Mar 21, 2024 | 3.780 | 3.780 | 3.500 | 3.500 | 84,399 | -0.17(-4.63%) |
Mar 20, 2024 | 3.490 | 3.704 | 3.490 | 3.670 | 49,544 | +0.19(+5.46%) |
Mar 19, 2024 | 3.550 | 3.740 | 3.450 | 3.480 | 91,513 | +0.11(+3.26%) |
Mar 18, 2024 | 3.600 | 3.640 | 3.360 | 3.370 | 88,302 | -0.28(-7.67%) |
Mar 15, 2024 | 3.550 | 3.770 | 3.550 | 3.650 | 171,792 | +0.08(+2.24%) |
Mar 14, 2024 | 3.710 | 3.750 | 3.510 | 3.570 | 88,480 | -0.16(-4.29%) |
Mar 13, 2024 | 3.820 | 3.920 | 3.680 | 3.730 | 115,672 | -0.08(-2.10%) |
Mar 12, 2024 | 3.680 | 3.950 | 3.660 | 3.810 | 144,413 | +0.13(+3.53%) |
Mar 11, 2024 | 3.770 | 3.790 | 3.605 | 3.680 | 39,532 | -0.07(-1.87%) |
Mar 08, 2024 | 3.510 | 3.870 | 3.510 | 3.750 | 94,037 | +0.24(+6.84%) |
Mar 07, 2024 | 3.520 | 3.600 | 3.295 | 3.510 | 176,357 | +0.01(+0.29%) |
Mar 06, 2024 | 3.440 | 3.640 | 3.440 | 3.500 | 97,934 | +0.04(+1.16%) |
Mar 05, 2024 | 3.490 | 3.590 | 3.450 | 3.460 | 51,843 | -0.09(-2.54%) |
Mar 04, 2024 | 3.700 | 3.760 | 3.520 | 3.550 | 62,941 | -0.19(-5.08%) |