Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.420 | 2.490 | 2.420 | 2.440 | 4,362 | +0.03(+1.24%) |
May 30, 2024 | 2.431 | 2.431 | 2.410 | 2.410 | 2,918 | -0.02(-0.82%) |
May 29, 2024 | 2.500 | 2.590 | 2.410 | 2.430 | 5,785 | +0.00(+0.00%) |
May 28, 2024 | 2.530 | 2.525 | 2.430 | 2.430 | 658 | +0.02(+0.83%) |
May 24, 2024 | 2.520 | 2.580 | 2.400 | 2.410 | 3,989 | -0.10(-3.98%) |
May 23, 2024 | 2.720 | 2.739 | 2.450 | 2.510 | 14,332 | +0.00(+0.00%) |
May 22, 2024 | 2.690 | 2.741 | 2.510 | 2.510 | 14,138 | +0.00(+0.00%) |
May 21, 2024 | 2.630 | 2.710 | 2.461 | 2.510 | 13,559 | +0.01(+0.40%) |
May 20, 2024 | 2.720 | 2.720 | 2.500 | 2.500 | 12,862 | -0.12(-4.58%) |
May 17, 2024 | 2.530 | 2.841 | 2.530 | 2.620 | 15,640 | +0.08(+3.15%) |
May 16, 2024 | 2.580 | 2.650 | 2.400 | 2.540 | 18,966 | +0.03(+1.20%) |
May 15, 2024 | 2.660 | 2.810 | 2.300 | 2.510 | 16,260 | -0.15(-5.64%) |
May 14, 2024 | 2.530 | 2.900 | 2.390 | 2.660 | 27,927 | +0.08(+3.10%) |
May 13, 2024 | 2.450 | 2.710 | 2.235 | 2.580 | 32,425 | +0.11(+4.45%) |
May 10, 2024 | 2.610 | 2.780 | 2.470 | 2.470 | 12,967 | -0.25(-9.19%) |
May 09, 2024 | 2.720 | 2.864 | 2.720 | 2.720 | 2,196 | -0.12(-4.23%) |
May 08, 2024 | 2.790 | 3.009 | 2.785 | 2.840 | 14,230 | -0.01(-0.35%) |
May 07, 2024 | 2.740 | 3.020 | 2.740 | 2.850 | 37,932 | +0.08(+2.89%) |
May 06, 2024 | 2.480 | 2.800 | 2.480 | 2.770 | 18,081 | +0.18(+6.95%) |
May 03, 2024 | 2.620 | 2.620 | 2.360 | 2.590 | 7,781 | +0.10(+3.94%) |
May 02, 2024 | 2.350 | 2.710 | 2.317 | 2.492 | 34,712 | +0.13(+5.58%) |
May 01, 2024 | 2.300 | 2.470 | 2.250 | 2.360 | 8,974 | +0.06(+2.60%) |
Apr 30, 2024 | 2.360 | 2.460 | 2.220 | 2.300 | 35,478 | -0.13(-5.35%) |
Apr 29, 2024 | 2.420 | 2.440 | 2.350 | 2.430 | 9,127 | +0.02(+0.83%) |
Apr 26, 2024 | 2.380 | 2.500 | 2.320 | 2.410 | 10,698 | +0.03(+1.26%) |
Apr 25, 2024 | 2.480 | 2.590 | 2.370 | 2.380 | 5,125 | -0.07(-2.90%) |
Apr 24, 2024 | 2.440 | 2.470 | 2.370 | 2.451 | 14,421 | +0.04(+1.71%) |
Apr 23, 2024 | 2.310 | 2.410 | 2.260 | 2.410 | 11,392 | +0.09(+3.88%) |
Apr 22, 2024 | 2.380 | 2.500 | 2.290 | 2.320 | 48,459 | -0.05(-2.11%) |
Apr 19, 2024 | 2.350 | 2.387 | 2.200 | 2.370 | 6,475 | +0.04(+1.72%) |
Apr 18, 2024 | 2.250 | 2.350 | 2.250 | 2.330 | 4,638 | +0.03(+1.30%) |
Apr 17, 2024 | 2.200 | 2.350 | 2.150 | 2.300 | 42,168 | -0.03(-1.29%) |
Apr 16, 2024 | 2.340 | 2.382 | 2.230 | 2.330 | 21,014 | -0.01(-0.43%) |
Apr 15, 2024 | 2.420 | 2.470 | 2.340 | 2.340 | 10,001 | -0.09(-3.70%) |
Apr 12, 2024 | 2.350 | 2.430 | 2.250 | 2.430 | 11,690 | +0.09(+3.85%) |
Apr 11, 2024 | 2.330 | 2.340 | 2.060 | 2.340 | 26,494 | +0.06(+2.63%) |
Apr 10, 2024 | 2.270 | 2.480 | 2.251 | 2.280 | 67,216 | -0.09(-3.80%) |
Apr 09, 2024 | 2.590 | 2.590 | 2.280 | 2.370 | 38,516 | -0.17(-6.69%) |
Apr 08, 2024 | 2.520 | 2.635 | 2.272 | 2.540 | 52,735 | +0.04(+1.60%) |
Apr 05, 2024 | 2.200 | 2.650 | 2.140 | 2.500 | 59,951 | +0.26(+11.61%) |
Apr 04, 2024 | 2.030 | 2.300 | 1.920 | 2.240 | 142,495 | +0.09(+4.19%) |
Apr 03, 2024 | 2.010 | 2.350 | 2.010 | 2.150 | 131,471 | +0.06(+2.87%) |
Apr 02, 2024 | 1.740 | 2.190 | 1.740 | 2.090 | 252,079 | +0.30(+16.76%) |
Apr 01, 2024 | 1.720 | 1.820 | 1.650 | 1.790 | 30,659 | +0.08(+4.68%) |
Mar 28, 2024 | 1.670 | 1.750 | 1.590 | 1.710 | 16,129 | +0.03(+1.79%) |
Mar 27, 2024 | 1.710 | 1.733 | 1.610 | 1.680 | 11,510 | +0.00(+0.00%) |
Mar 26, 2024 | 1.790 | 1.790 | 1.580 | 1.680 | 20,679 | -0.04(-2.33%) |
Mar 25, 2024 | 1.810 | 1.810 | 1.650 | 1.720 | 13,872 | -0.05(-2.82%) |
Mar 22, 2024 | 1.700 | 1.850 | 1.610 | 1.770 | 68,229 | +0.07(+4.12%) |
Mar 21, 2024 | 1.680 | 1.940 | 1.600 | 1.700 | 290,721 | +0.02(+1.19%) |
Mar 20, 2024 | 1.600 | 1.730 | 1.500 | 1.680 | 77,343 | +0.07(+4.35%) |
Mar 19, 2024 | 1.780 | 1.800 | 1.540 | 1.610 | 84,397 | -0.16(-9.04%) |
Mar 18, 2024 | 1.760 | 1.966 | 1.720 | 1.770 | 26,228 | +0.01(+0.57%) |
Mar 15, 2024 | 1.960 | 1.990 | 1.760 | 1.760 | 52,383 | -0.27(-13.30%) |
Mar 14, 2024 | 2.120 | 2.150 | 1.880 | 2.030 | 63,611 | -0.05(-2.40%) |
Mar 13, 2024 | 1.960 | 2.180 | 1.890 | 2.080 | 44,876 | +0.17(+8.90%) |
Mar 12, 2024 | 1.940 | 1.980 | 1.880 | 1.910 | 15,966 | -0.03(-1.55%) |
Mar 11, 2024 | 1.880 | 1.940 | 1.760 | 1.940 | 53,004 | +0.10(+5.43%) |
Mar 08, 2024 | 1.890 | 1.930 | 1.780 | 1.840 | 35,218 | -0.01(-0.54%) |
Mar 07, 2024 | 1.800 | 1.950 | 1.650 | 1.850 | 164,511 | +0.09(+5.11%) |
Mar 06, 2024 | 1.750 | 1.869 | 1.665 | 1.760 | 26,541 | -0.01(-0.56%) |
Mar 05, 2024 | 1.550 | 1.990 | 1.550 | 1.770 | 110,432 | +0.24(+15.69%) |
Mar 04, 2024 | 1.780 | 1.900 | 1.460 | 1.530 | 65,092 | -0.32(-17.30%) |
Mar 01, 2024 | 1.790 | 1.990 | 1.770 | 1.850 | 44,830 | +0.02(+1.09%) |
Feb 29, 2024 | 1.830 | 2.080 | 1.711 | 1.830 | 132,899 | -0.10(-5.18%) |
Feb 28, 2024 | 1.990 | 2.080 | 1.700 | 1.930 | 83,321 | -0.04(-2.03%) |
Feb 27, 2024 | 1.840 | 2.150 | 1.840 | 1.970 | 198,741 | +0.04(+2.07%) |
Feb 26, 2024 | 1.670 | 2.220 | 1.620 | 1.930 | 796,551 | +0.21(+12.21%) |
Feb 23, 2024 | 1.300 | 2.490 | 1.270 | 1.720 | 13,080,654 | +0.47(+37.60%) |
Feb 22, 2024 | 1.800 | 2.190 | 1.130 | 1.250 | 6,140,913 | -0.15(-10.39%) |
Feb 21, 2024 | 1.435 | 1.435 | 1.346 | 1.395 | 15,568 | +0.03(+2.57%) |
Feb 20, 2024 | 1.350 | 1.410 | 1.320 | 1.360 | 5,527 | -0.04(-3.20%) |
Feb 16, 2024 | 1.480 | 1.490 | 1.405 | 1.405 | 2,419 | -0.08(-5.70%) |
Feb 15, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 1,790 | +0.14(+10.37%) |
Feb 14, 2024 | 1.350 | 1.578 | 1.349 | 1.350 | 4,320 | -0.03(-2.49%) |
Feb 13, 2024 | 1.310 | 1.385 | 1.310 | 1.385 | 890 | +0.07(+5.69%) |
Feb 12, 2024 | 1.398 | 1.398 | 1.250 | 1.310 | 8,826 | -0.04(-2.96%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1,062 | -0.04(-2.88%) |
Feb 08, 2024 | 1.330 | 1.400 | 1.260 | 1.390 | 4,054 | +0.09(+6.92%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.300 | 1.300 | 3,594 | -0.14(-9.72%) |
Feb 06, 2024 | 1.330 | 1.440 | 1.330 | 1.440 | 1,922 | +0.11(+8.26%) |
Feb 05, 2024 | 1.450 | 1.450 | 1.310 | 1.330 | 4,744 | -0.05(-3.62%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.350 | 1.380 | 7,789 | -0.12(-7.69%) |
Feb 01, 2024 | 1.495 | 1.495 | 1.495 | 1.495 | 323 | -0.08(-5.27%) |
Jan 31, 2024 | 1.600 | 1.600 | 1.450 | 1.578 | 2,288 | -0.01(-0.60%) |
Jan 30, 2024 | 1.588 | 1.588 | 1.588 | 1.588 | 797 | +0.06(+3.77%) |
Jan 26, 2024 | 1.530 | 168 | -0.03(-1.90%) | |||
Jan 25, 2024 | 1.490 | 1.590 | 1.480 | 1.560 | 1,765 | -0.00(-0.02%) |
Jan 24, 2024 | 1.480 | 1.560 | 1.480 | 1.560 | 3,750 | +0.03(+1.63%) |
Jan 23, 2024 | 1.520 | 1.590 | 1.520 | 1.535 | 1,635 | +0.02(+1.66%) |
Jan 22, 2024 | 1.540 | 1.566 | 1.510 | 1.510 | 14,363 | +0.01(+0.67%) |
Jan 19, 2024 | 1.500 | 1.520 | 1.500 | 1.500 | 2,424 | -0.06(-3.85%) |
Jan 18, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 287 | +0.06(+3.95%) |
Jan 17, 2024 | 1.501 | 1.501 | 1.501 | 1.501 | 289 | -0.06(-3.80%) |
Jan 16, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 949 | +0.08(+5.41%) |
Jan 12, 2024 | 1.615 | 1.615 | 1.480 | 1.480 | 11,883 | -0.18(-10.84%) |
Jan 11, 2024 | 1.630 | 1.660 | 1.630 | 1.660 | 4,226 | +0.10(+6.41%) |
Jan 10, 2024 | 1.660 | 1.699 | 1.530 | 1.560 | 11,912 | -0.15(-8.77%) |
Jan 09, 2024 | 1.710 | 1.710 | 1.630 | 1.710 | 1,148 | +0.00(+0.00%) |
Jan 08, 2024 | 1.621 | 1.750 | 1.621 | 1.710 | 3,483 | +0.07(+3.96%) |
Jan 05, 2024 | 1.639 | 1.737 | 1.621 | 1.645 | 5,226 | -0.06(-3.78%) |
Jan 04, 2024 | 1.620 | 1.766 | 1.620 | 1.710 | 6,439 | +0.04(+2.37%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.620 | 1.670 | 1,743 | +0.03(+1.82%) |
Jan 02, 2024 | 1.630 | 1.719 | 1.634 | 1.640 | 4,402 | +0.02(+0.97%) |
Dec 29, 2023 | 1.732 | 1.760 | 1.620 | 1.624 | 12,154 | -0.15(-8.23%) |
Dec 28, 2023 | 1.750 | 1.780 | 1.710 | 1.770 | 5,059 | +0.02(+0.85%) |
Dec 27, 2023 | 1.790 | 1.900 | 1.720 | 1.755 | 4,660 | -0.04(-1.96%) |
Dec 26, 2023 | 1.800 | 1.803 | 1.750 | 1.790 | 4,547 | +0.07(+4.07%) |
Dec 22, 2023 | 1.790 | 1.860 | 1.660 | 1.720 | 7,772 | -0.01(-0.60%) |
Dec 21, 2023 | 1.670 | 1.790 | 1.670 | 1.730 | 4,969 | +0.03(+1.78%) |
Dec 20, 2023 | 1.736 | 1.797 | 1.690 | 1.700 | 19,831 | -0.09(-5.03%) |
Dec 19, 2023 | 1.750 | 1.950 | 1.690 | 1.790 | 14,988 | +0.02(+1.13%) |
Dec 18, 2023 | 1.700 | 2.150 | 1.620 | 1.770 | 34,319 | +0.06(+3.51%) |
Dec 15, 2023 | 1.820 | 1.854 | 1.710 | 1.710 | 3,948 | -0.12(-6.56%) |
Dec 14, 2023 | 1.790 | 1.980 | 1.790 | 1.830 | 3,160 | -0.14(-7.11%) |
Dec 13, 2023 | 1.990 | 2.050 | 1.841 | 1.970 | 9,787 | +0.06(+3.14%) |
Dec 12, 2023 | 1.930 | 2.000 | 1.910 | 1.910 | 3,319 | -0.04(-2.00%) |
Dec 11, 2023 | 1.900 | 2.000 | 1.900 | 1.949 | 2,602 | +0.01(+0.46%) |
Dec 08, 2023 | 1.760 | 1.940 | 1.760 | 1.940 | 1,422 | -0.05(-2.51%) |
Dec 07, 2023 | 1.970 | 1.990 | 1.846 | 1.990 | 1,014 | -0.01(-0.50%) |
Dec 06, 2023 | 1.950 | 2.010 | 1.855 | 2.000 | 4,733 | +0.25(+14.17%) |
Dec 05, 2023 | 1.940 | 1.940 | 1.752 | 1.752 | 2,478 | +0.05(+3.04%) |
Dec 04, 2023 | 1.740 | 1.852 | 1.540 | 1.700 | 15,674 | -0.01(-0.58%) |
Dec 01, 2023 | 1.710 | 1.880 | 1.670 | 1.710 | 2,174 | -0.06(-3.38%) |
Nov 30, 2023 | 1.630 | 2.025 | 1.630 | 1.770 | 8,034 | +0.10(+6.07%) |
Nov 29, 2023 | 1.740 | 1.840 | 1.500 | 1.669 | 16,006 | -0.13(-7.30%) |
Nov 28, 2023 | 1.710 | 1.840 | 1.685 | 1.800 | 5,915 | -0.02(-1.10%) |
Nov 27, 2023 | 1.890 | 2.081 | 1.820 | 1.820 | 2,184 | -0.13(-6.86%) |
Nov 24, 2023 | 1.870 | 1.954 | 1.760 | 1.954 | 1,718 | +0.07(+3.94%) |
Nov 22, 2023 | 1.840 | 1.880 | 1.770 | 1.880 | 2,196 | -0.02(-1.05%) |
Nov 21, 2023 | 1.940 | 2.110 | 1.795 | 1.900 | 8,945 | +0.04(+2.15%) |
Nov 20, 2023 | 1.740 | 1.930 | 1.700 | 1.860 | 7,397 | -0.04(-2.11%) |
Nov 17, 2023 | 1.827 | 1.900 | 1.827 | 1.900 | 1,636 | +0.06(+3.26%) |
Nov 16, 2023 | 1.660 | 1.845 | 1.660 | 1.840 | 1,229 | +0.02(+1.10%) |
Nov 15, 2023 | 1.970 | 1.970 | 1.820 | 1.820 | 3,061 | -0.10(-5.21%) |
Nov 14, 2023 | 2.240 | 2.300 | 1.735 | 1.920 | 14,327 | -0.02(-1.03%) |
Nov 13, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 1,344 | -0.07(-3.48%) |
Nov 10, 2023 | 1.850 | 2.010 | 1.600 | 2.010 | 2,783 | +0.16(+8.94%) |
Nov 09, 2023 | 1.950 | 2.070 | 1.620 | 1.845 | 12,555 | +0.08(+4.83%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.760 | 1.760 | 1,030 | -0.01(-0.65%) |
Nov 07, 2023 | 1.955 | 1.990 | 1.670 | 1.772 | 10,857 | -0.01(-0.48%) |
Nov 06, 2023 | 1.740 | 1.960 | 1.500 | 1.780 | 4,555 | +0.10(+5.95%) |
Nov 03, 2023 | 2.040 | 2.040 | 1.580 | 1.680 | 14,220 | -0.27(-13.85%) |
Nov 02, 2023 | 1.900 | 2.183 | 1.810 | 1.950 | 4,756 | -0.09(-4.65%) |