Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 2.100 | 2.170 | 2.100 | 2.150 | 54,473 | +0.04(+1.90%) |
Jun 17, 2024 | 2.140 | 2.199 | 2.100 | 2.110 | 66,337 | -0.06(-2.76%) |
Jun 14, 2024 | 2.220 | 2.220 | 2.130 | 2.170 | 106,428 | -0.00(-0.23%) |
Jun 13, 2024 | 2.240 | 2.260 | 2.160 | 2.175 | 75,875 | -0.07(-2.90%) |
Jun 12, 2024 | 2.250 | 2.280 | 2.190 | 2.240 | 98,555 | -0.07(-3.03%) |
Jun 11, 2024 | 2.350 | 2.350 | 2.220 | 2.310 | 75,512 | -0.01(-0.43%) |
Jun 10, 2024 | 2.320 | 2.360 | 2.320 | 2.320 | 12,520 | -0.01(-0.43%) |
Jun 07, 2024 | 2.370 | 2.430 | 2.320 | 2.330 | 20,811 | -0.02(-0.85%) |
Jun 06, 2024 | 2.340 | 2.380 | 2.330 | 2.350 | 28,353 | +0.02(+0.86%) |
Jun 05, 2024 | 2.350 | 2.425 | 2.320 | 2.330 | 35,147 | -0.03(-1.27%) |
Jun 04, 2024 | 2.430 | 2.430 | 2.353 | 2.360 | 51,887 | -0.10(-4.07%) |
Jun 03, 2024 | 2.390 | 2.460 | 2.382 | 2.460 | 17,939 | +0.10(+4.25%) |
May 31, 2024 | 2.400 | 2.469 | 2.360 | 2.360 | 59,177 | -0.08(-3.27%) |
May 30, 2024 | 2.449 | 2.449 | 2.390 | 2.439 | 28,709 | +0.02(+0.82%) |
May 29, 2024 | 2.420 | 2.449 | 2.390 | 2.420 | 7,749 | -0.04(-1.62%) |
May 28, 2024 | 2.489 | 2.489 | 2.420 | 2.459 | 34,910 | +0.02(+0.82%) |
May 24, 2024 | 2.459 | 2.469 | 2.400 | 2.439 | 36,961 | -0.01(-0.41%) |
May 23, 2024 | 2.439 | 2.489 | 2.415 | 2.449 | 65,538 | -0.01(-0.61%) |
May 22, 2024 | 2.499 | 2.499 | 2.450 | 2.464 | 35,209 | -0.04(-1.79%) |
May 21, 2024 | 2.499 | 2.519 | 2.479 | 2.509 | 38,761 | +0.03(+1.20%) |
May 20, 2024 | 2.390 | 2.499 | 2.390 | 2.479 | 62,525 | +0.02(+0.81%) |
May 17, 2024 | 2.449 | 2.489 | 2.440 | 2.459 | 14,141 | -0.01(-0.40%) |
May 16, 2024 | 2.489 | 2.489 | 2.439 | 2.469 | 11,701 | +0.00(+0.00%) |
May 15, 2024 | 2.469 | 2.519 | 2.439 | 2.469 | 111,654 | -0.02(-0.80%) |
May 14, 2024 | 2.430 | 2.499 | 2.430 | 2.489 | 35,064 | +0.04(+1.63%) |
May 13, 2024 | 2.449 | 2.449 | 2.430 | 2.449 | 8,314 | +0.02(+1.03%) |
May 10, 2024 | 2.400 | 2.439 | 2.390 | 2.425 | 27,511 | +0.02(+1.04%) |
May 09, 2024 | 2.380 | 2.449 | 2.380 | 2.400 | 61,908 | -0.01(-0.41%) |
May 08, 2024 | 2.370 | 2.430 | 2.370 | 2.410 | 46,504 | +0.02(+0.83%) |
May 07, 2024 | 2.392 | 2.430 | 2.388 | 2.390 | 33,241 | -0.01(-0.41%) |
May 06, 2024 | 2.410 | 2.420 | 2.380 | 2.400 | 40,691 | +0.02(+0.84%) |
May 03, 2024 | 2.360 | 2.425 | 2.360 | 2.380 | 161,095 | +0.00(+0.00%) |
May 02, 2024 | 2.380 | 2.400 | 2.370 | 2.380 | 34,231 | +0.01(+0.42%) |
May 01, 2024 | 2.410 | 2.410 | 2.350 | 2.370 | 12,884 | -0.01(-0.42%) |
Apr 30, 2024 | 2.390 | 2.429 | 2.370 | 2.380 | 31,289 | -0.05(-2.04%) |
Apr 29, 2024 | 2.459 | 2.459 | 2.390 | 2.429 | 62,804 | +0.02(+0.82%) |
Apr 26, 2024 | 2.390 | 2.414 | 2.380 | 2.409 | 25,002 | +0.04(+1.67%) |
Apr 25, 2024 | 2.370 | 2.382 | 2.331 | 2.370 | 45,107 | -0.01(-0.42%) |
Apr 24, 2024 | 2.380 | 2.390 | 2.344 | 2.380 | 39,126 | -0.03(-1.23%) |
Apr 23, 2024 | 2.380 | 2.409 | 2.380 | 2.409 | 30,642 | +0.00(+0.00%) |
Apr 22, 2024 | 2.330 | 2.409 | 2.330 | 2.409 | 36,161 | +0.05(+2.10%) |
Apr 19, 2024 | 2.300 | 2.400 | 2.290 | 2.360 | 135,756 | +0.03(+1.28%) |
Apr 18, 2024 | 2.350 | 2.370 | 2.325 | 2.330 | 35,635 | -0.03(-1.26%) |
Apr 17, 2024 | 2.409 | 2.409 | 2.340 | 2.360 | 20,878 | -0.02(-0.83%) |
Apr 16, 2024 | 2.340 | 2.380 | 2.324 | 2.380 | 77,761 | +0.01(+0.42%) |
Apr 15, 2024 | 2.429 | 2.479 | 2.350 | 2.370 | 181,086 | -0.08(-3.24%) |
Apr 12, 2024 | 2.469 | 2.519 | 2.419 | 2.449 | 220,473 | -0.02(-0.80%) |
Apr 11, 2024 | 2.419 | 2.509 | 2.419 | 2.469 | 45,500 | +0.02(+0.81%) |
Apr 10, 2024 | 2.528 | 2.528 | 2.440 | 2.449 | 55,616 | -0.06(-2.37%) |
Apr 09, 2024 | 2.439 | 2.514 | 2.409 | 2.509 | 104,390 | +0.09(+3.69%) |
Apr 08, 2024 | 2.340 | 2.449 | 2.340 | 2.419 | 46,643 | +0.05(+2.09%) |
Apr 05, 2024 | 2.380 | 2.429 | 2.360 | 2.370 | 64,825 | -0.03(-1.44%) |
Apr 04, 2024 | 2.330 | 2.429 | 2.330 | 2.405 | 77,789 | +0.08(+3.63%) |
Apr 03, 2024 | 2.340 | 2.347 | 2.310 | 2.320 | 39,560 | -0.01(-0.43%) |
Apr 02, 2024 | 2.300 | 2.340 | 2.231 | 2.330 | 59,892 | +0.05(+2.17%) |
Apr 01, 2024 | 2.271 | 2.300 | 2.211 | 2.281 | 115,524 | -0.01(-0.43%) |
Mar 28, 2024 | 2.261 | 2.290 | 2.191 | 2.290 | 38,219 | +0.06(+2.69%) |
Mar 27, 2024 | 2.240 | 2.250 | 2.191 | 2.231 | 72,240 | +0.03(+1.35%) |
Mar 26, 2024 | 2.201 | 2.231 | 2.181 | 2.201 | 65,213 | -0.02(-0.89%) |
Mar 25, 2024 | 2.231 | 2.231 | 2.152 | 2.221 | 58,380 | +0.00(+0.00%) |
Mar 22, 2024 | 2.211 | 2.231 | 2.191 | 2.221 | 50,484 | +0.01(+0.45%) |
Mar 21, 2024 | 2.142 | 2.221 | 2.142 | 2.211 | 125,418 | +0.02(+0.90%) |
Mar 20, 2024 | 2.221 | 2.221 | 2.171 | 2.191 | 33,867 | -0.02(-0.89%) |
Mar 19, 2024 | 2.231 | 2.231 | 2.181 | 2.211 | 77,010 | +0.03(+1.36%) |
Mar 18, 2024 | 2.171 | 2.230 | 2.152 | 2.181 | 116,269 | +0.06(+2.79%) |
Mar 15, 2024 | 2.300 | 2.300 | 2.083 | 2.122 | 1,099,608 | -0.14(-6.11%) |
Mar 14, 2024 | 2.250 | 2.280 | 2.201 | 2.260 | 56,551 | +0.01(+0.44%) |
Mar 13, 2024 | 2.418 | 2.418 | 2.221 | 2.250 | 278,862 | -0.14(-5.79%) |
Mar 12, 2024 | 2.467 | 2.467 | 2.379 | 2.388 | 123,023 | -0.08(-3.20%) |
Mar 11, 2024 | 2.527 | 2.527 | 2.418 | 2.467 | 23,837 | -0.05(-1.96%) |
Mar 08, 2024 | 2.517 | 2.517 | 2.448 | 2.517 | 51,304 | +0.02(+0.99%) |
Mar 07, 2024 | 2.507 | 2.527 | 2.477 | 2.492 | 62,398 | -0.01(-0.59%) |
Mar 06, 2024 | 2.477 | 2.527 | 2.428 | 2.507 | 83,083 | +0.01(+0.39%) |
Mar 05, 2024 | 2.537 | 2.537 | 2.458 | 2.497 | 36,157 | -0.01(-0.39%) |
Mar 04, 2024 | 2.566 | 2.566 | 2.492 | 2.507 | 39,105 | -0.03(-1.17%) |
Mar 01, 2024 | 2.497 | 2.537 | 2.438 | 2.537 | 40,724 | +0.04(+1.58%) |
Feb 29, 2024 | 2.477 | 2.504 | 2.467 | 2.497 | 111,426 | -0.01(-0.39%) |
Feb 28, 2024 | 2.507 | 2.507 | 2.443 | 2.507 | 18,523 | +0.02(+0.72%) |
Feb 27, 2024 | 2.430 | 2.489 | 2.430 | 2.489 | 23,747 | +0.04(+1.60%) |
Feb 26, 2024 | 2.479 | 2.508 | 2.440 | 2.450 | 135,952 | -0.05(-1.96%) |
Feb 23, 2024 | 2.528 | 2.528 | 2.479 | 2.499 | 43,514 | -0.01(-0.39%) |
Feb 22, 2024 | 2.518 | 2.528 | 2.494 | 2.508 | 93,822 | -0.01(-0.39%) |
Feb 21, 2024 | 2.508 | 2.528 | 2.489 | 2.518 | 51,702 | +0.03(+1.18%) |
Feb 20, 2024 | 2.499 | 2.528 | 2.450 | 2.489 | 116,003 | -0.04(-1.55%) |
Feb 16, 2024 | 2.499 | 2.528 | 2.479 | 2.528 | 62,869 | +0.05(+1.98%) |
Feb 15, 2024 | 2.420 | 2.499 | 2.420 | 2.479 | 26,034 | +0.01(+0.40%) |
Feb 14, 2024 | 2.479 | 2.518 | 2.440 | 2.469 | 42,950 | -0.03(-1.18%) |
Feb 13, 2024 | 2.518 | 2.518 | 2.440 | 2.499 | 148,035 | +0.00(+0.00%) |
Feb 12, 2024 | 2.548 | 2.548 | 2.459 | 2.499 | 24,630 | -0.03(-1.16%) |
Feb 09, 2024 | 2.548 | 2.548 | 2.508 | 2.528 | 71,467 | +0.00(+0.00%) |
Feb 08, 2024 | 2.518 | 2.557 | 2.489 | 2.528 | 101,183 | -0.01(-0.39%) |
Feb 07, 2024 | 2.508 | 2.548 | 2.489 | 2.538 | 121,030 | +0.01(+0.39%) |
Feb 06, 2024 | 2.597 | 2.597 | 2.513 | 2.528 | 50,907 | -0.04(-1.53%) |
Feb 05, 2024 | 2.538 | 2.567 | 2.482 | 2.567 | 26,732 | +0.05(+1.95%) |
Feb 02, 2024 | 2.518 | 2.548 | 2.508 | 2.518 | 44,633 | -0.04(-1.53%) |
Feb 01, 2024 | 2.577 | 2.577 | 2.518 | 2.557 | 19,476 | -0.01(-0.38%) |
Jan 31, 2024 | 2.567 | 2.587 | 2.538 | 2.567 | 15,283 | -0.01(-0.38%) |
Jan 30, 2024 | 2.548 | 2.577 | 2.492 | 2.577 | 12,788 | +0.06(+2.27%) |
Jan 29, 2024 | 2.510 | 2.530 | 2.472 | 2.520 | 70,393 | +0.03(+1.17%) |
Jan 26, 2024 | 2.432 | 2.492 | 2.432 | 2.491 | 17,485 | +0.05(+1.99%) |
Jan 25, 2024 | 2.432 | 2.500 | 2.432 | 2.442 | 16,016 | -0.02(-0.79%) |
Jan 24, 2024 | 2.462 | 2.496 | 2.442 | 2.462 | 18,015 | -0.01(-0.39%) |
Jan 23, 2024 | 2.510 | 2.519 | 2.442 | 2.471 | 25,273 | -0.05(-1.93%) |
Jan 22, 2024 | 2.588 | 2.588 | 2.520 | 2.520 | 33,374 | -0.07(-2.63%) |
Jan 19, 2024 | 2.530 | 2.632 | 2.501 | 2.588 | 69,652 | +0.05(+1.92%) |
Jan 18, 2024 | 2.549 | 2.559 | 2.483 | 2.539 | 24,095 | +0.00(+0.00%) |
Jan 17, 2024 | 2.520 | 2.549 | 2.471 | 2.539 | 70,622 | +0.04(+1.56%) |
Jan 16, 2024 | 2.481 | 2.538 | 2.457 | 2.501 | 84,365 | +0.03(+1.18%) |
Jan 12, 2024 | 2.442 | 2.530 | 2.442 | 2.471 | 113,067 | +0.03(+1.20%) |
Jan 11, 2024 | 2.510 | 2.520 | 2.413 | 2.442 | 98,046 | -0.05(-1.95%) |
Jan 10, 2024 | 2.510 | 2.553 | 2.374 | 2.491 | 204,276 | -0.03(-1.16%) |
Jan 09, 2024 | 2.549 | 2.549 | 2.432 | 2.520 | 81,907 | -0.02(-0.77%) |
Jan 08, 2024 | 2.559 | 2.578 | 2.501 | 2.539 | 71,292 | +0.01(+0.38%) |
Jan 05, 2024 | 2.355 | 2.578 | 2.355 | 2.530 | 122,435 | +0.15(+6.12%) |
Jan 04, 2024 | 2.462 | 2.471 | 2.384 | 2.384 | 56,782 | -0.08(-3.16%) |
Jan 03, 2024 | 2.471 | 2.471 | 2.364 | 2.462 | 47,643 | +0.01(+0.40%) |
Jan 02, 2024 | 2.364 | 2.481 | 2.335 | 2.452 | 97,549 | +0.09(+3.70%) |
Dec 29, 2023 | 2.374 | 2.384 | 2.355 | 2.364 | 38,068 | +0.00(+0.00%) |
Dec 28, 2023 | 2.296 | 2.413 | 2.248 | 2.364 | 188,763 | +0.10(+4.22%) |
Dec 27, 2023 | 2.220 | 2.317 | 2.220 | 2.268 | 86,324 | +0.04(+1.73%) |
Dec 26, 2023 | 2.172 | 2.240 | 2.172 | 2.230 | 24,353 | +0.04(+1.76%) |
Dec 22, 2023 | 2.201 | 2.244 | 2.191 | 2.191 | 38,922 | +0.02(+0.89%) |
Dec 21, 2023 | 2.191 | 2.268 | 2.172 | 2.172 | 81,234 | -0.06(-2.60%) |
Dec 20, 2023 | 2.172 | 2.249 | 2.104 | 2.230 | 102,019 | +0.09(+4.05%) |
Dec 19, 2023 | 2.143 | 2.182 | 2.114 | 2.143 | 51,620 | -0.03(-1.33%) |
Dec 18, 2023 | 2.182 | 2.182 | 2.153 | 2.172 | 57,291 | +0.02(+0.90%) |
Dec 15, 2023 | 2.124 | 2.153 | 2.114 | 2.153 | 30,988 | +0.03(+1.38%) |
Dec 14, 2023 | 2.114 | 2.125 | 2.066 | 2.123 | 56,033 | -0.00(-0.01%) |
Dec 13, 2023 | 2.133 | 2.133 | 2.029 | 2.124 | 72,313 | +0.07(+3.29%) |
Dec 12, 2023 | 2.046 | 2.075 | 2.027 | 2.056 | 22,203 | +0.00(+0.00%) |
Dec 11, 2023 | 2.085 | 2.085 | 2.027 | 2.056 | 31,523 | -0.01(-0.47%) |
Dec 08, 2023 | 2.095 | 2.124 | 2.046 | 2.066 | 104,960 | -0.06(-2.73%) |
Dec 07, 2023 | 2.095 | 2.124 | 2.027 | 2.124 | 51,169 | +0.06(+2.80%) |
Dec 06, 2023 | 2.046 | 2.095 | 2.027 | 2.066 | 67,261 | +0.00(+0.00%) |
Dec 05, 2023 | 2.056 | 2.127 | 2.027 | 2.066 | 49,372 | +0.01(+0.47%) |
Dec 04, 2023 | 2.056 | 2.104 | 2.027 | 2.056 | 100,421 | -0.02(-0.93%) |
Dec 01, 2023 | 2.153 | 2.153 | 2.037 | 2.075 | 222,039 | -0.08(-3.59%) |
Nov 30, 2023 | 2.056 | 2.153 | 2.056 | 2.153 | 45,840 | +0.09(+4.21%) |
Nov 29, 2023 | 2.095 | 2.100 | 2.066 | 2.066 | 85,191 | -0.00(-0.10%) |
Nov 28, 2023 | 2.087 | 2.101 | 2.068 | 2.068 | 70,781 | -0.05(-2.26%) |
Nov 27, 2023 | 2.154 | 2.154 | 2.068 | 2.116 | 70,830 | -0.03(-1.34%) |
Nov 24, 2023 | 2.116 | 2.144 | 2.097 | 2.144 | 13,270 | +0.06(+2.75%) |
Nov 22, 2023 | 2.125 | 2.125 | 2.077 | 2.087 | 25,425 | -0.01(-0.46%) |
Nov 21, 2023 | 2.106 | 2.154 | 2.068 | 2.097 | 40,815 | +0.02(+0.92%) |
Nov 20, 2023 | 2.097 | 2.211 | 2.077 | 2.077 | 79,119 | -0.05(-2.25%) |
Nov 17, 2023 | 2.154 | 2.154 | 2.098 | 2.125 | 36,012 | -0.04(-1.77%) |
Nov 16, 2023 | 2.144 | 2.179 | 2.058 | 2.164 | 70,571 | -0.02(-0.88%) |
Nov 15, 2023 | 2.221 | 2.250 | 2.164 | 2.183 | 20,229 | -0.01(-0.44%) |
Nov 14, 2023 | 2.192 | 2.250 | 2.154 | 2.192 | 25,822 | +0.06(+2.79%) |
Nov 13, 2023 | 2.192 | 2.192 | 2.125 | 2.133 | 27,077 | -0.04(-1.86%) |
Nov 10, 2023 | 2.173 | 2.173 | 2.133 | 2.173 | 43,476 | +0.05(+2.25%) |
Nov 09, 2023 | 2.116 | 2.197 | 2.116 | 2.125 | 47,821 | -0.04(-1.77%) |
Nov 08, 2023 | 2.240 | 2.265 | 2.106 | 2.164 | 33,760 | -0.06(-2.59%) |
Nov 07, 2023 | 2.307 | 2.326 | 2.211 | 2.221 | 36,889 | -0.09(-3.73%) |
Nov 06, 2023 | 2.259 | 2.336 | 2.259 | 2.307 | 21,756 | +0.03(+1.26%) |
Nov 03, 2023 | 2.240 | 2.317 | 2.240 | 2.278 | 28,967 | +0.03(+1.28%) |
Nov 02, 2023 | 2.231 | 2.269 | 2.211 | 2.250 | 20,876 | +0.08(+3.52%) |