Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.210 | 3.250 | 3.050 | 3.160 | 324,409 | -0.02(-0.63%) |
May 17, 2024 | 3.380 | 3.400 | 3.095 | 3.180 | 550,828 | -0.23(-6.74%) |
May 16, 2024 | 3.500 | 3.510 | 3.320 | 3.410 | 423,046 | -0.10(-2.85%) |
May 15, 2024 | 3.580 | 3.710 | 3.390 | 3.510 | 1,010,091 | -0.07(-1.96%) |
May 14, 2024 | 3.170 | 3.720 | 3.170 | 3.580 | 3,733,342 | +0.28(+8.48%) |
May 13, 2024 | 3.380 | 3.470 | 2.880 | 3.300 | 32,055,048 | +0.99(+42.86%) |
May 10, 2024 | 2.350 | 2.400 | 2.290 | 2.310 | 150,715 | -0.04(-1.70%) |
May 09, 2024 | 2.320 | 2.390 | 2.320 | 2.350 | 51,490 | +0.00(+0.00%) |
May 08, 2024 | 2.380 | 2.500 | 2.310 | 2.350 | 138,042 | -0.03(-1.26%) |
May 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 148,266 | -0.02(-0.83%) |
May 06, 2024 | 2.450 | 2.480 | 2.350 | 2.400 | 290,802 | +0.01(+0.42%) |
May 03, 2024 | 2.430 | 2.450 | 2.370 | 2.390 | 390,454 | -0.05(-2.05%) |
May 02, 2024 | 2.500 | 2.565 | 2.340 | 2.440 | 124,791 | -0.06(-2.40%) |
May 01, 2024 | 2.470 | 2.526 | 2.470 | 2.500 | 60,755 | +0.02(+0.81%) |
Apr 30, 2024 | 2.360 | 2.500 | 2.300 | 2.480 | 110,000 | +0.08(+3.33%) |
Apr 29, 2024 | 2.400 | 2.489 | 2.370 | 2.400 | 99,688 | +0.05(+2.13%) |
Apr 26, 2024 | 2.300 | 2.495 | 2.250 | 2.350 | 107,791 | +0.06(+2.62%) |
Apr 25, 2024 | 2.350 | 2.400 | 2.270 | 2.290 | 160,428 | -0.08(-3.38%) |
Apr 24, 2024 | 2.400 | 2.470 | 2.330 | 2.370 | 322,914 | -0.01(-0.42%) |
Apr 23, 2024 | 2.450 | 2.510 | 2.370 | 2.380 | 189,500 | -0.04(-1.65%) |
Apr 22, 2024 | 2.390 | 2.510 | 2.355 | 2.420 | 208,131 | +0.06(+2.54%) |
Apr 19, 2024 | 2.400 | 2.490 | 2.311 | 2.360 | 316,801 | -0.02(-0.84%) |
Apr 18, 2024 | 2.410 | 2.490 | 2.360 | 2.380 | 369,340 | -0.04(-1.65%) |
Apr 17, 2024 | 2.450 | 2.690 | 2.420 | 2.420 | 250,553 | -0.03(-1.22%) |
Apr 16, 2024 | 2.490 | 2.540 | 2.450 | 2.450 | 168,401 | -0.07(-2.78%) |
Apr 15, 2024 | 2.730 | 2.799 | 2.490 | 2.520 | 113,095 | -0.22(-8.03%) |
Apr 12, 2024 | 2.760 | 2.770 | 2.690 | 2.740 | 39,028 | +0.01(+0.37%) |
Apr 11, 2024 | 2.790 | 3.020 | 2.710 | 2.730 | 124,110 | -0.07(-2.50%) |
Apr 10, 2024 | 2.800 | 2.900 | 2.690 | 2.800 | 173,791 | +0.00(+0.00%) |
Apr 09, 2024 | 2.840 | 2.875 | 2.751 | 2.800 | 229,990 | +0.00(+0.00%) |
Apr 08, 2024 | 2.790 | 2.850 | 2.690 | 2.800 | 302,267 | +0.05(+1.82%) |
Apr 05, 2024 | 2.740 | 2.840 | 2.720 | 2.750 | 1,123,939 | +0.00(+0.00%) |
Apr 04, 2024 | 2.840 | 2.860 | 2.730 | 2.750 | 30,061 | -0.05(-1.79%) |
Apr 03, 2024 | 2.710 | 2.860 | 2.640 | 2.800 | 112,501 | +0.10(+3.70%) |
Apr 02, 2024 | 2.740 | 2.785 | 2.560 | 2.700 | 194,455 | -0.03(-1.10%) |
Apr 01, 2024 | 3.000 | 3.000 | 2.680 | 2.730 | 197,724 | -0.23(-7.77%) |
Mar 28, 2024 | 3.070 | 3.180 | 2.930 | 2.960 | 168,448 | -0.07(-2.31%) |
Mar 27, 2024 | 2.830 | 3.170 | 2.830 | 3.030 | 193,211 | +0.19(+6.69%) |
Mar 26, 2024 | 2.950 | 3.030 | 2.650 | 2.840 | 984,868 | -0.06(-2.07%) |
Mar 25, 2024 | 3.040 | 3.200 | 2.850 | 2.900 | 207,622 | -0.17(-5.54%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.970 | 3.070 | 260,750 | -0.08(-2.54%) |
Mar 21, 2024 | 3.310 | 3.360 | 3.080 | 3.150 | 128,159 | -0.10(-3.23%) |
Mar 20, 2024 | 3.300 | 3.350 | 3.060 | 3.255 | 119,997 | -0.10(-3.12%) |
Mar 19, 2024 | 3.410 | 3.450 | 3.260 | 3.360 | 111,982 | -0.14(-4.00%) |
Mar 18, 2024 | 3.460 | 3.560 | 3.340 | 3.500 | 182,226 | +0.00(+0.00%) |
Mar 15, 2024 | 3.300 | 3.560 | 3.120 | 3.500 | 100,608 | +0.17(+5.11%) |
Mar 14, 2024 | 3.770 | 3.770 | 3.310 | 3.330 | 127,949 | -0.37(-10.00%) |
Mar 13, 2024 | 3.460 | 3.746 | 3.345 | 3.700 | 125,534 | +0.20(+5.71%) |
Mar 12, 2024 | 3.300 | 3.560 | 3.275 | 3.500 | 209,896 | +0.08(+2.34%) |
Mar 11, 2024 | 3.720 | 3.780 | 3.410 | 3.420 | 159,442 | -0.36(-9.52%) |
Mar 08, 2024 | 3.880 | 3.990 | 3.600 | 3.780 | 77,781 | -0.10(-2.58%) |
Mar 07, 2024 | 4.000 | 4.030 | 3.870 | 3.880 | 50,125 | +0.00(+0.00%) |
Mar 06, 2024 | 4.000 | 4.000 | 3.860 | 3.880 | 67,577 | -0.07(-1.77%) |
Mar 05, 2024 | 3.760 | 4.000 | 3.720 | 3.950 | 114,139 | +0.31(+8.52%) |
Mar 04, 2024 | 3.850 | 3.860 | 3.640 | 3.640 | 140,261 | -0.21(-5.45%) |