Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.570 | 3.889 | 3.547 | 3.610 | 796,595 | +0.00(+0.00%) |
May 17, 2024 | 3.520 | 3.620 | 3.470 | 3.610 | 749,333 | +0.09(+2.56%) |
May 16, 2024 | 3.520 | 3.620 | 3.481 | 3.520 | 689,845 | -0.04(-1.12%) |
May 15, 2024 | 3.590 | 3.680 | 3.420 | 3.560 | 667,587 | +0.06(+1.71%) |
May 14, 2024 | 3.180 | 3.600 | 3.150 | 3.500 | 1,274,007 | +0.40(+12.90%) |
May 13, 2024 | 3.100 | 3.619 | 3.050 | 3.100 | 1,161,834 | +0.03(+0.98%) |
May 10, 2024 | 3.270 | 3.270 | 2.930 | 3.070 | 1,434,931 | -0.20(-6.12%) |
May 09, 2024 | 3.770 | 3.818 | 3.135 | 3.270 | 2,762,795 | -0.86(-20.82%) |
May 08, 2024 | 3.690 | 4.185 | 3.690 | 4.130 | 2,106,867 | +0.34(+8.97%) |
May 07, 2024 | 3.800 | 3.970 | 3.570 | 3.790 | 2,243,866 | +0.00(+0.00%) |
May 06, 2024 | 3.440 | 5.220 | 3.423 | 3.790 | 16,247,463 | +0.65(+20.70%) |
May 03, 2024 | 3.060 | 3.240 | 3.030 | 3.140 | 846,560 | +0.14(+4.67%) |
May 02, 2024 | 2.920 | 3.020 | 2.850 | 3.000 | 1,016,701 | +0.15(+5.26%) |
May 01, 2024 | 2.540 | 2.930 | 2.510 | 2.850 | 963,835 | +0.32(+12.65%) |
Apr 30, 2024 | 2.600 | 2.640 | 2.510 | 2.530 | 544,254 | -0.10(-3.80%) |
Apr 29, 2024 | 2.430 | 2.730 | 2.430 | 2.630 | 794,872 | +0.23(+9.58%) |
Apr 26, 2024 | 2.380 | 2.450 | 2.335 | 2.400 | 402,980 | +0.02(+0.84%) |
Apr 25, 2024 | 2.470 | 2.472 | 2.295 | 2.380 | 806,581 | -0.17(-6.67%) |
Apr 24, 2024 | 2.420 | 2.610 | 2.410 | 2.550 | 769,961 | +0.09(+3.66%) |
Apr 23, 2024 | 2.310 | 2.530 | 2.280 | 2.460 | 644,755 | +0.12(+5.13%) |
Apr 22, 2024 | 2.310 | 2.370 | 2.280 | 2.340 | 527,787 | +0.02(+0.86%) |
Apr 19, 2024 | 2.230 | 2.365 | 2.200 | 2.320 | 825,279 | +0.07(+3.11%) |
Apr 18, 2024 | 2.180 | 2.305 | 2.140 | 2.250 | 846,428 | +0.09(+4.17%) |
Apr 17, 2024 | 2.160 | 2.305 | 2.085 | 2.160 | 748,066 | +0.08(+3.85%) |
Apr 16, 2024 | 2.010 | 2.130 | 1.980 | 2.080 | 608,264 | +0.04(+1.96%) |
Apr 15, 2024 | 2.050 | 2.110 | 1.920 | 2.040 | 1,088,038 | -0.01(-0.49%) |
Apr 12, 2024 | 2.230 | 2.269 | 2.010 | 2.050 | 1,103,582 | -0.23(-9.89%) |
Apr 11, 2024 | 2.420 | 2.430 | 2.270 | 2.275 | 1,407,775 | -0.04(-1.73%) |
Apr 10, 2024 | 2.410 | 2.450 | 2.250 | 2.315 | 1,642,435 | -0.19(-7.77%) |
Apr 09, 2024 | 2.540 | 2.710 | 2.380 | 2.510 | 1,132,381 | -0.02(-0.79%) |
Apr 08, 2024 | 2.190 | 2.620 | 2.140 | 2.530 | 2,457,609 | +0.48(+23.41%) |
Apr 05, 2024 | 2.130 | 2.309 | 2.010 | 2.050 | 1,106,291 | +0.11(+5.67%) |
Apr 04, 2024 | 2.080 | 2.100 | 1.940 | 1.940 | 1,930,786 | -0.09(-4.43%) |
Apr 03, 2024 | 2.000 | 2.110 | 1.950 | 2.030 | 542,765 | +0.02(+1.00%) |
Apr 02, 2024 | 2.120 | 2.120 | 1.950 | 2.010 | 596,710 | -0.07(-3.37%) |
Apr 01, 2024 | 2.260 | 2.260 | 2.080 | 2.080 | 371,783 | -0.14(-6.31%) |
Mar 28, 2024 | 2.200 | 2.360 | 2.190 | 2.220 | 485,160 | +0.02(+0.91%) |
Mar 27, 2024 | 2.220 | 2.307 | 2.190 | 2.200 | 373,869 | +0.00(+0.00%) |
Mar 26, 2024 | 2.070 | 2.265 | 2.070 | 2.200 | 878,079 | +0.15(+7.06%) |
Mar 25, 2024 | 2.040 | 2.120 | 1.990 | 2.055 | 797,538 | +0.07(+3.27%) |
Mar 22, 2024 | 2.130 | 2.140 | 1.980 | 1.990 | 965,959 | -0.10(-4.78%) |
Mar 21, 2024 | 2.220 | 2.330 | 2.070 | 2.090 | 650,412 | -0.13(-5.86%) |
Mar 20, 2024 | 2.240 | 2.270 | 2.092 | 2.220 | 668,407 | -0.03(-1.33%) |
Mar 19, 2024 | 2.130 | 2.380 | 2.070 | 2.250 | 1,575,823 | +0.25(+12.50%) |
Mar 18, 2024 | 2.170 | 2.180 | 1.975 | 2.000 | 1,156,939 | -0.17(-7.83%) |
Mar 15, 2024 | 2.120 | 2.200 | 2.060 | 2.170 | 1,476,020 | +0.00(+0.00%) |
Mar 14, 2024 | 2.450 | 2.450 | 2.150 | 2.170 | 858,523 | -0.26(-10.70%) |
Mar 13, 2024 | 2.430 | 2.515 | 2.310 | 2.430 | 1,094,683 | +0.00(+0.00%) |
Mar 12, 2024 | 2.700 | 2.700 | 2.380 | 2.430 | 889,531 | -0.23(-8.65%) |
Mar 11, 2024 | 2.910 | 2.980 | 2.640 | 2.660 | 1,518,206 | -0.29(-9.83%) |
Mar 08, 2024 | 2.990 | 3.247 | 2.950 | 2.950 | 1,467,839 | +0.05(+1.72%) |
Mar 07, 2024 | 2.860 | 3.280 | 2.835 | 2.900 | 7,036,745 | +0.10(+3.57%) |
Mar 06, 2024 | 2.960 | 3.040 | 2.770 | 2.800 | 631,710 | -0.13(-4.44%) |
Mar 05, 2024 | 3.110 | 3.350 | 2.920 | 2.930 | 737,007 | -0.10(-3.30%) |
Mar 04, 2024 | 3.060 | 3.160 | 3.000 | 3.030 | 524,485 | -0.06(-1.94%) |