Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.618 | 2.700 | 2.618 | 2.625 | 3,919 | -0.01(-0.34%) |
Jun 12, 2024 | 2.650 | 2.650 | 2.634 | 2.634 | 17,755 | +0.04(+1.70%) |
Jun 11, 2024 | 2.660 | 2.720 | 2.590 | 2.590 | 71,360 | -0.16(-5.82%) |
Jun 10, 2024 | 2.680 | 2.750 | 2.680 | 2.750 | 3,332 | +0.02(+0.92%) |
Jun 07, 2024 | 2.750 | 2.770 | 2.725 | 2.725 | 10,510 | -0.04(-1.62%) |
Jun 06, 2024 | 2.655 | 2.770 | 2.655 | 2.770 | 4,877 | +0.02(+0.73%) |
Jun 05, 2024 | 2.705 | 2.750 | 2.641 | 2.750 | 7,974 | +0.02(+0.92%) |
Jun 04, 2024 | 2.730 | 2.730 | 2.725 | 2.725 | 3,756 | -0.05(-1.98%) |
Jun 03, 2024 | 2.750 | 2.810 | 2.700 | 2.780 | 121,422 | +0.04(+1.31%) |
May 31, 2024 | 2.744 | 2.800 | 2.744 | 2.744 | 5,986 | +0.01(+0.51%) |
May 30, 2024 | 2.770 | 2.770 | 2.730 | 2.730 | 8,362 | +0.02(+0.74%) |
May 29, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 859 | +0.02(+0.93%) |
May 28, 2024 | 2.685 | 2.800 | 2.685 | 2.685 | 257,397 | -0.02(-0.56%) |
May 24, 2024 | 2.695 | 2.735 | 2.695 | 2.700 | 3,279 | +0.00(+0.00%) |
May 23, 2024 | 2.810 | 2.810 | 2.700 | 2.700 | 1,578 | +0.05(+1.81%) |
May 22, 2024 | 2.705 | 2.730 | 2.650 | 2.652 | 7,115 | +0.13(+5.24%) |
May 21, 2024 | 2.645 | 2.645 | 2.520 | 2.520 | 11,772 | -0.19(-7.18%) |
May 20, 2024 | 2.715 | 2.770 | 2.715 | 2.715 | 258,676 | +0.01(+0.56%) |
May 17, 2024 | 2.690 | 2.750 | 2.685 | 2.700 | 165,503 | +0.02(+0.75%) |
May 16, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 152 | +0.08(+3.08%) |
May 15, 2024 | 2.710 | 2.710 | 2.600 | 2.600 | 9,768 | -0.08(-2.99%) |
May 14, 2024 | 2.620 | 2.700 | 2.620 | 2.680 | 83,109 | +0.12(+4.89%) |
May 13, 2024 | 2.645 | 2.700 | 2.555 | 2.555 | 53,552 | -0.09(-3.51%) |
May 10, 2024 | 2.640 | 2.700 | 2.580 | 2.648 | 380,357 | +0.09(+3.44%) |
May 09, 2024 | 2.615 | 2.615 | 2.560 | 2.560 | 19,336 | +0.03(+1.19%) |
May 08, 2024 | 2.530 | 2.540 | 2.530 | 2.530 | 32,303 | -0.02(-0.63%) |
May 07, 2024 | 2.585 | 2.633 | 2.546 | 2.546 | 138,250 | +0.04(+1.64%) |
May 06, 2024 | 2.495 | 2.550 | 2.440 | 2.505 | 37,039 | +0.10(+4.37%) |
May 03, 2024 | 2.400 | 2.550 | 2.400 | 2.400 | 4,972 | -0.15(-5.88%) |
May 02, 2024 | 2.730 | 2.730 | 2.350 | 2.550 | 27,939 | +0.03(+1.39%) |
May 01, 2024 | 2.650 | 2.650 | 2.515 | 2.515 | 2,496 | -0.07(-2.90%) |
Apr 30, 2024 | 2.520 | 2.590 | 2.430 | 2.590 | 64,460 | +0.13(+5.28%) |
Apr 29, 2024 | 2.450 | 2.557 | 2.450 | 2.460 | 165,469 | -0.10(-3.91%) |
Apr 26, 2024 | 2.460 | 2.560 | 2.460 | 2.560 | 473,405 | +0.16(+6.67%) |
Apr 25, 2024 | 2.500 | 2.567 | 2.260 | 2.400 | 581,049 | +0.12(+5.26%) |
Apr 24, 2024 | 2.490 | 2.490 | 2.280 | 2.280 | 481,600 | -0.03(-1.30%) |
Apr 23, 2024 | 2.365 | 2.365 | 2.310 | 2.310 | 1,652 | +0.01(+0.43%) |
Apr 22, 2024 | 2.300 | 2.300 | 2.090 | 2.300 | 46,434 | +0.00(+0.00%) |
Apr 19, 2024 | 2.295 | 2.390 | 2.295 | 2.300 | 10,737 | +0.02(+0.88%) |
Apr 18, 2024 | 2.225 | 2.280 | 2.225 | 2.280 | 608 | +0.07(+3.17%) |
Apr 17, 2024 | 2.230 | 2.235 | 2.140 | 2.210 | 66,248 | -0.02(-0.67%) |
Apr 16, 2024 | 2.215 | 2.225 | 2.213 | 2.225 | 23,536 | -0.07(-3.26%) |
Apr 15, 2024 | 2.300 | 2.390 | 2.200 | 2.300 | 7,151 | +0.02(+0.88%) |
Apr 12, 2024 | 2.295 | 2.310 | 2.275 | 2.280 | 10,130 | +0.02(+0.88%) |
Apr 11, 2024 | 2.295 | 2.300 | 2.260 | 2.260 | 9,402 | -0.17(-7.00%) |
Apr 10, 2024 | 2.430 | 2.430 | 2.385 | 2.430 | 5,658 | +0.05(+2.10%) |
Apr 09, 2024 | 2.415 | 2.415 | 2.340 | 2.380 | 91,332 | +0.04(+1.71%) |
Apr 08, 2024 | 2.385 | 2.440 | 2.340 | 2.340 | 75,892 | -0.04(-1.47%) |
Apr 05, 2024 | 2.311 | 2.440 | 2.300 | 2.375 | 163,270 | -0.06(-2.66%) |
Apr 04, 2024 | 2.400 | 2.440 | 2.400 | 2.440 | 7,474 | +0.10(+4.27%) |
Apr 03, 2024 | 2.330 | 2.340 | 2.271 | 2.340 | 14,171 | +0.02(+1.08%) |
Apr 02, 2024 | 2.315 | 2.315 | 2.280 | 2.315 | 4,499 | -0.04(-1.91%) |
Apr 01, 2024 | 2.240 | 2.380 | 2.180 | 2.360 | 23,603 | +0.04(+1.94%) |
Mar 28, 2024 | 2.334 | 2.380 | 2.290 | 2.315 | 126,132 | -0.02(-1.07%) |
Mar 27, 2024 | 2.430 | 2.430 | 2.225 | 2.340 | 50,978 | +0.05(+2.41%) |
Mar 26, 2024 | 2.295 | 2.330 | 2.285 | 2.285 | 23,726 | -0.01(-0.44%) |
Mar 25, 2024 | 2.285 | 2.390 | 2.190 | 2.295 | 7,450 | +0.00(+0.22%) |
Mar 22, 2024 | 2.400 | 2.400 | 2.190 | 2.290 | 10,377 | -0.02(-1.08%) |
Mar 21, 2024 | 2.280 | 2.315 | 2.280 | 2.315 | 18,140 | +0.11(+5.23%) |
Mar 20, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 7,590 | -0.03(-1.35%) |
Mar 19, 2024 | 2.350 | 2.350 | 2.082 | 2.230 | 26,148 | -0.05(-2.19%) |
Mar 18, 2024 | 2.190 | 2.280 | 2.190 | 2.280 | 9,118 | +0.05(+2.24%) |
Mar 15, 2024 | 2.255 | 2.255 | 2.180 | 2.230 | 32,305 | -0.00(-0.22%) |
Mar 14, 2024 | 2.235 | 2.250 | 2.235 | 2.235 | 274,707 | +0.08(+3.95%) |
Mar 13, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 515 | -0.06(-2.93%) |
Mar 11, 2024 | 2.215 | 4,730 | -0.04(-1.56%) | |||
Mar 08, 2024 | 2.215 | 2.250 | 2.130 | 2.250 | 19,767 | +0.08(+3.69%) |
Mar 07, 2024 | 2.195 | 2.215 | 2.010 | 2.170 | 16,964 | +0.04(+1.88%) |
Mar 06, 2024 | 1.950 | 2.160 | 1.950 | 2.130 | 36,358 | -0.06(-2.74%) |
Mar 05, 2024 | 2.155 | 2.190 | 2.145 | 2.190 | 6,665 | +0.03(+1.39%) |
Mar 04, 2024 | 2.140 | 2.160 | 2.120 | 2.160 | 33,143 | +0.02(+0.93%) |
Mar 01, 2024 | 2.145 | 2.180 | 2.135 | 2.140 | 248,902 | +0.10(+4.90%) |
Feb 29, 2024 | 2.080 | 2.080 | 2.040 | 2.040 | 894,302 | -0.10(-4.90%) |
Feb 28, 2024 | 2.145 | 2.145 | 2.110 | 2.145 | 20,853 | +0.08(+3.62%) |
Feb 27, 2024 | 2.120 | 2.120 | 2.070 | 2.070 | 5,919 | -0.04(-1.90%) |
Feb 26, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 201,794 | +0.05(+2.43%) |
Feb 23, 2024 | 2.100 | 2.100 | 2.021 | 2.060 | 13,155 | -0.01(-0.48%) |
Feb 22, 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 514,794 | +0.01(+0.73%) |
Feb 21, 2024 | 2.060 | 2.060 | 2.055 | 2.055 | 128,293 | +0.07(+3.27%) |
Feb 20, 2024 | 2.000 | 2.089 | 1.990 | 1.990 | 1,177,385 | +0.14(+7.57%) |
Feb 16, 2024 | 1.830 | 1.890 | 1.800 | 1.850 | 80,009 | +0.06(+3.06%) |
Feb 15, 2024 | 1.800 | 1.800 | 1.760 | 1.795 | 62,151 | +0.05(+3.16%) |
Feb 14, 2024 | 1.785 | 1.785 | 1.740 | 1.740 | 5,465 | -0.04(-2.25%) |
Feb 13, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 16,564 | -0.02(-1.11%) |
Feb 12, 2024 | 1.790 | 1.800 | 1.790 | 1.800 | 3,509 | +0.00(+0.00%) |
Feb 09, 2024 | 1.770 | 1.850 | 1.770 | 1.800 | 511,438 | -0.02(-1.10%) |
Feb 08, 2024 | 1.780 | 1.820 | 1.780 | 1.820 | 52,278 | -0.00(-0.27%) |
Feb 07, 2024 | 1.825 | 1.825 | 1.825 | 1.825 | 265 | -0.03(-1.35%) |
Feb 06, 2024 | 1.845 | 1.900 | 1.845 | 1.850 | 14,326 | +0.01(+0.54%) |
Feb 05, 2024 | 1.810 | 1.870 | 1.810 | 1.840 | 28,348 | -0.01(-0.54%) |
Feb 02, 2024 | 1.870 | 1.960 | 1.850 | 1.850 | 40,468 | -0.01(-0.54%) |
Feb 01, 2024 | 1.840 | 1.860 | 1.800 | 1.860 | 198,558 | -0.04(-1.85%) |
Jan 31, 2024 | 1.910 | 1.910 | 1.895 | 1.895 | 24,972 | -0.01(-0.38%) |
Jan 30, 2024 | 1.887 | 1.905 | 1.887 | 1.902 | 34,628 | +0.05(+2.83%) |
Jan 29, 2024 | 1.880 | 1.900 | 1.845 | 1.850 | 36,232 | -0.04(-2.12%) |
Jan 26, 2024 | 1.900 | 1.940 | 1.890 | 1.890 | 36,837 | +0.03(+1.89%) |
Jan 25, 2024 | 1.830 | 1.870 | 1.810 | 1.855 | 123,103 | -0.03(-1.59%) |
Jan 24, 2024 | 1.885 | 1.885 | 1.879 | 1.885 | 23,633 | +0.01(+0.80%) |
Jan 23, 2024 | 1.860 | 1.920 | 1.859 | 1.870 | 29,054 | +0.03(+1.63%) |
Jan 22, 2024 | 1.845 | 1.890 | 1.800 | 1.840 | 63,572 | +0.05(+2.51%) |
Jan 19, 2024 | 1.785 | 1.795 | 1.740 | 1.795 | 3,905 | +0.00(+0.28%) |
Jan 18, 2024 | 1.900 | 1.900 | 1.710 | 1.790 | 78,647 | +0.01(+0.56%) |
Jan 17, 2024 | 1.770 | 1.810 | 1.770 | 1.780 | 12,625 | -0.02(-1.39%) |
Jan 16, 2024 | 1.810 | 1.840 | 1.770 | 1.805 | 37,733 | -0.06(-2.96%) |
Jan 12, 2024 | 1.890 | 1.890 | 1.810 | 1.860 | 8,954 | -0.14(-7.00%) |
Jan 10, 2024 | 2.000 | 617 | +0.04(+2.04%) | |||
Jan 09, 2024 | 1.921 | 2.000 | 1.921 | 1.960 | 6,691 | -0.01(-0.51%) |
Jan 08, 2024 | 1.965 | 2.000 | 1.965 | 1.970 | 117,728 | +0.00(+0.00%) |
Jan 05, 2024 | 1.960 | 1.980 | 1.960 | 1.970 | 24,627 | +0.01(+0.51%) |
Jan 04, 2024 | 1.945 | 1.965 | 1.945 | 1.960 | 5,113 | -0.01(-0.51%) |
Jan 03, 2024 | 1.930 | 1.970 | 1.925 | 1.970 | 5,012 | +0.01(+0.77%) |
Jan 02, 2024 | 1.950 | 1.955 | 1.947 | 1.955 | 318,987 | +0.01(+0.46%) |
Dec 29, 2023 | 1.955 | 1.955 | 1.946 | 1.946 | 134,451 | +0.04(+1.88%) |
Dec 28, 2023 | 1.910 | 1.955 | 1.910 | 1.910 | 139,920 | -0.07(-3.29%) |
Dec 27, 2023 | 1.975 | 1.990 | 1.975 | 1.975 | 1,177 | +0.06(+2.86%) |
Dec 26, 2023 | 1.920 | 1.920 | 1.840 | 1.920 | 33,474 | +0.08(+4.35%) |
Dec 22, 2023 | 1.851 | 1.920 | 1.840 | 1.840 | 3,096 | +0.00(+0.00%) |
Dec 21, 2023 | 1.885 | 1.885 | 1.840 | 1.840 | 6,094 | -0.04(-2.39%) |
Dec 20, 2023 | 1.920 | 1.920 | 1.840 | 1.885 | 8,281 | +0.07(+4.14%) |
Dec 19, 2023 | 1.890 | 1.906 | 1.810 | 1.810 | 3,122 | -0.04(-2.16%) |
Dec 18, 2023 | 1.850 | 1.880 | 1.800 | 1.850 | 71,584 | -0.01(-0.80%) |
Dec 15, 2023 | 1.820 | 1.870 | 1.820 | 1.865 | 10,350 | -0.03(-1.84%) |
Dec 14, 2023 | 1.885 | 1.900 | 1.870 | 1.900 | 59,067 | +0.11(+6.15%) |
Dec 13, 2023 | 1.770 | 1.795 | 1.770 | 1.790 | 185,748 | +0.01(+0.28%) |
Dec 12, 2023 | 1.780 | 1.785 | 1.780 | 1.785 | 6,812 | -0.02(-0.83%) |
Dec 11, 2023 | 1.760 | 1.800 | 1.760 | 1.800 | 21,437 | +0.01(+0.56%) |
Dec 08, 2023 | 1.780 | 1.810 | 1.775 | 1.790 | 113,236 | +0.04(+1.99%) |
Dec 07, 2023 | 1.750 | 1.800 | 1.710 | 1.755 | 20,656 | +0.03(+2.03%) |
Dec 06, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 294 | -0.03(-1.71%) |
Dec 05, 2023 | 1.775 | 1.775 | 1.750 | 1.750 | 15,265 | -0.01(-0.57%) |
Dec 04, 2023 | 1.810 | 1.810 | 1.751 | 1.760 | 19,424 | -0.07(-3.83%) |