Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.490 | 2.490 | 2.322 | 2.480 | 37,789 | -0.01(-0.40%) |
Jun 12, 2024 | 2.600 | 2.617 | 2.460 | 2.490 | 15,562 | -0.06(-2.35%) |
Jun 11, 2024 | 2.400 | 2.560 | 2.393 | 2.550 | 24,798 | +0.15(+6.25%) |
Jun 10, 2024 | 2.420 | 2.565 | 2.340 | 2.400 | 33,485 | +0.00(+0.00%) |
Jun 07, 2024 | 2.390 | 2.417 | 2.273 | 2.400 | 19,592 | +0.03(+1.27%) |
Jun 06, 2024 | 2.450 | 2.500 | 2.335 | 2.370 | 29,520 | -0.08(-3.27%) |
Jun 05, 2024 | 2.440 | 2.590 | 2.400 | 2.450 | 42,492 | -0.05(-2.00%) |
Jun 04, 2024 | 2.470 | 2.510 | 2.460 | 2.500 | 10,836 | +0.02(+0.81%) |
Jun 03, 2024 | 2.530 | 2.560 | 2.450 | 2.480 | 24,433 | -0.03(-1.20%) |
May 31, 2024 | 2.490 | 2.580 | 2.490 | 2.510 | 45,828 | +0.00(+0.00%) |
May 30, 2024 | 2.550 | 2.570 | 2.500 | 2.510 | 12,295 | +0.01(+0.40%) |
May 29, 2024 | 2.460 | 2.540 | 2.350 | 2.500 | 52,258 | -0.01(-0.40%) |
May 28, 2024 | 2.500 | 2.600 | 2.450 | 2.510 | 40,923 | +0.00(+0.00%) |
May 24, 2024 | 2.540 | 2.640 | 2.510 | 2.510 | 35,275 | -0.10(-3.83%) |
May 23, 2024 | 2.520 | 2.650 | 2.500 | 2.610 | 41,695 | +0.06(+2.35%) |
May 22, 2024 | 2.740 | 2.740 | 2.450 | 2.550 | 230,384 | -0.24(-8.60%) |
May 21, 2024 | 2.230 | 2.800 | 2.190 | 2.790 | 307,797 | +0.56(+25.11%) |
May 20, 2024 | 2.270 | 2.270 | 2.194 | 2.230 | 26,630 | -0.02(-0.89%) |
May 17, 2024 | 2.150 | 2.278 | 2.150 | 2.250 | 38,120 | +0.09(+4.17%) |
May 16, 2024 | 2.270 | 2.330 | 2.150 | 2.160 | 53,022 | -0.09(-4.00%) |
May 15, 2024 | 2.140 | 2.360 | 2.140 | 2.250 | 170,488 | +0.16(+7.66%) |
May 14, 2024 | 2.034 | 2.120 | 2.020 | 2.090 | 54,394 | +0.00(+0.00%) |
May 13, 2024 | 2.040 | 2.110 | 2.030 | 2.090 | 12,200 | +0.06(+2.96%) |
May 10, 2024 | 2.020 | 2.060 | 1.990 | 2.030 | 16,796 | +0.01(+0.50%) |
May 09, 2024 | 1.950 | 2.040 | 1.850 | 2.020 | 75,257 | +0.08(+4.12%) |
May 08, 2024 | 1.950 | 2.030 | 1.900 | 1.940 | 20,197 | -0.03(-1.52%) |
May 07, 2024 | 2.040 | 2.090 | 1.970 | 1.970 | 26,752 | -0.11(-5.29%) |
May 06, 2024 | 2.240 | 2.240 | 2.045 | 2.080 | 41,178 | -0.09(-4.15%) |
May 03, 2024 | 2.200 | 2.206 | 2.100 | 2.170 | 32,860 | +0.05(+2.36%) |
May 02, 2024 | 2.150 | 2.220 | 2.060 | 2.120 | 25,535 | -0.04(-1.85%) |
May 01, 2024 | 2.210 | 2.320 | 2.130 | 2.160 | 78,610 | -0.04(-1.82%) |
Apr 30, 2024 | 2.130 | 2.330 | 2.102 | 2.200 | 36,147 | +0.01(+0.46%) |
Apr 29, 2024 | 2.050 | 2.330 | 2.020 | 2.190 | 85,884 | +0.12(+5.80%) |
Apr 26, 2024 | 2.040 | 2.080 | 1.980 | 2.070 | 28,608 | +0.05(+2.48%) |
Apr 25, 2024 | 2.030 | 2.130 | 1.960 | 2.020 | 85,176 | -0.01(-0.49%) |
Apr 24, 2024 | 2.070 | 2.070 | 1.966 | 2.030 | 16,643 | -0.01(-0.49%) |
Apr 23, 2024 | 1.960 | 2.050 | 1.940 | 2.040 | 29,788 | +0.06(+3.03%) |
Apr 22, 2024 | 1.990 | 2.010 | 1.900 | 1.980 | 52,022 | -0.03(-1.49%) |
Apr 19, 2024 | 2.080 | 2.170 | 1.950 | 2.010 | 94,606 | -0.12(-5.63%) |
Apr 18, 2024 | 1.900 | 2.130 | 1.800 | 2.130 | 144,137 | +0.33(+18.33%) |
Apr 17, 2024 | 1.660 | 1.843 | 1.620 | 1.800 | 117,604 | +0.14(+8.43%) |
Apr 16, 2024 | 1.740 | 1.790 | 1.520 | 1.660 | 247,497 | +0.02(+1.53%) |
Apr 15, 2024 | 1.800 | 1.850 | 1.620 | 1.635 | 94,177 | -0.14(-7.63%) |
Apr 12, 2024 | 1.860 | 1.860 | 1.660 | 1.770 | 172,233 | -0.10(-5.35%) |
Apr 11, 2024 | 1.840 | 1.910 | 1.840 | 1.870 | 25,440 | +0.01(+0.54%) |
Apr 10, 2024 | 1.890 | 1.960 | 1.800 | 1.860 | 122,244 | -0.07(-3.63%) |
Apr 09, 2024 | 1.940 | 1.952 | 1.890 | 1.930 | 24,775 | +0.02(+1.05%) |
Apr 08, 2024 | 1.910 | 1.990 | 1.860 | 1.910 | 77,940 | -0.02(-1.04%) |
Apr 05, 2024 | 1.930 | 1.950 | 1.890 | 1.930 | 63,190 | -0.03(-1.53%) |
Apr 04, 2024 | 2.030 | 2.070 | 1.941 | 1.960 | 54,055 | -0.04(-2.00%) |
Apr 03, 2024 | 2.150 | 2.190 | 1.980 | 2.000 | 100,788 | -0.17(-7.83%) |
Apr 02, 2024 | 2.280 | 2.280 | 2.140 | 2.170 | 66,027 | -0.11(-4.82%) |
Apr 01, 2024 | 2.430 | 2.430 | 2.230 | 2.280 | 26,584 | -0.17(-6.94%) |
Mar 28, 2024 | 2.440 | 2.480 | 2.360 | 2.450 | 84,623 | +0.12(+5.15%) |
Mar 27, 2024 | 2.050 | 2.441 | 2.050 | 2.330 | 86,853 | +0.25(+12.02%) |
Mar 26, 2024 | 2.050 | 2.100 | 2.020 | 2.080 | 60,099 | -0.01(-0.48%) |
Mar 25, 2024 | 1.930 | 2.140 | 1.930 | 2.090 | 114,514 | +0.15(+7.73%) |
Mar 22, 2024 | 2.000 | 2.050 | 1.920 | 1.940 | 83,988 | -0.12(-5.83%) |
Mar 21, 2024 | 2.110 | 2.155 | 1.840 | 2.060 | 168,121 | -0.05(-2.37%) |
Mar 20, 2024 | 2.130 | 2.200 | 1.980 | 2.110 | 120,155 | +0.00(+0.00%) |
Mar 19, 2024 | 2.390 | 2.390 | 2.110 | 2.110 | 305,140 | -0.48(-18.53%) |
Mar 18, 2024 | 2.670 | 2.920 | 2.590 | 2.590 | 191,834 | -0.13(-4.78%) |
Mar 15, 2024 | 2.790 | 2.920 | 2.700 | 2.720 | 121,175 | +0.01(+0.37%) |
Mar 14, 2024 | 2.780 | 2.880 | 2.700 | 2.710 | 43,056 | -0.09(-3.21%) |
Mar 13, 2024 | 2.900 | 2.900 | 2.800 | 2.800 | 20,479 | -0.06(-2.10%) |
Mar 12, 2024 | 2.870 | 2.940 | 2.808 | 2.860 | 22,570 | +0.02(+0.70%) |
Mar 11, 2024 | 2.880 | 2.980 | 2.823 | 2.840 | 22,650 | -0.07(-2.41%) |
Mar 08, 2024 | 2.970 | 3.060 | 2.820 | 2.910 | 23,378 | -0.06(-2.02%) |
Mar 07, 2024 | 3.018 | 3.018 | 2.900 | 2.970 | 35,891 | -0.03(-1.00%) |
Mar 06, 2024 | 2.940 | 3.020 | 2.800 | 3.000 | 44,510 | +0.01(+0.33%) |
Mar 05, 2024 | 2.960 | 3.050 | 2.829 | 2.990 | 53,942 | +0.06(+2.05%) |
Mar 04, 2024 | 2.950 | 2.980 | 2.830 | 2.930 | 36,782 | -0.03(-1.01%) |
Mar 01, 2024 | 2.990 | 3.170 | 2.820 | 2.960 | 62,816 | +0.09(+3.14%) |
Feb 29, 2024 | 2.940 | 3.010 | 2.780 | 2.870 | 66,923 | -0.05(-1.71%) |
Feb 28, 2024 | 3.180 | 3.180 | 2.860 | 2.920 | 97,016 | -0.21(-6.71%) |
Feb 27, 2024 | 3.300 | 3.350 | 3.000 | 3.130 | 180,520 | -0.12(-3.69%) |
Feb 26, 2024 | 3.050 | 3.290 | 3.015 | 3.250 | 71,802 | +0.10(+3.17%) |
Feb 23, 2024 | 3.020 | 3.170 | 3.020 | 3.150 | 57,501 | +0.02(+0.64%) |
Feb 22, 2024 | 2.940 | 3.190 | 2.940 | 3.130 | 61,877 | +0.18(+6.10%) |
Feb 21, 2024 | 2.890 | 3.070 | 2.850 | 2.950 | 87,488 | +0.03(+1.03%) |
Feb 20, 2024 | 3.240 | 3.260 | 2.860 | 2.920 | 65,324 | -0.31(-9.46%) |
Feb 16, 2024 | 3.020 | 3.280 | 2.900 | 3.225 | 315,293 | +0.18(+5.74%) |
Feb 15, 2024 | 3.000 | 3.060 | 2.869 | 3.050 | 56,405 | +0.06(+2.01%) |
Feb 14, 2024 | 2.790 | 3.050 | 2.760 | 2.990 | 58,603 | +0.19(+6.79%) |
Feb 13, 2024 | 2.970 | 3.085 | 2.760 | 2.800 | 129,293 | -0.19(-6.35%) |
Feb 12, 2024 | 2.900 | 3.080 | 2.890 | 2.990 | 95,210 | +0.12(+4.18%) |
Feb 09, 2024 | 3.070 | 3.110 | 2.790 | 2.870 | 187,900 | -0.20(-6.51%) |
Feb 08, 2024 | 3.080 | 3.140 | 3.010 | 3.070 | 67,427 | +0.00(+0.00%) |
Feb 07, 2024 | 3.170 | 3.225 | 3.051 | 3.070 | 42,070 | -0.11(-3.46%) |
Feb 06, 2024 | 3.100 | 3.230 | 3.100 | 3.180 | 27,034 | +0.04(+1.27%) |
Feb 05, 2024 | 3.300 | 3.300 | 2.850 | 3.140 | 247,380 | -0.05(-1.57%) |
Feb 02, 2024 | 3.190 | 3.260 | 3.070 | 3.190 | 91,047 | -0.07(-2.15%) |
Feb 01, 2024 | 3.340 | 3.347 | 3.120 | 3.260 | 136,662 | -0.01(-0.31%) |
Jan 31, 2024 | 3.770 | 3.770 | 3.190 | 3.270 | 281,981 | -0.28(-7.89%) |
Jan 30, 2024 | 3.700 | 3.760 | 3.410 | 3.550 | 221,869 | -0.13(-3.53%) |
Jan 29, 2024 | 3.880 | 3.940 | 3.620 | 3.680 | 267,212 | -0.19(-4.91%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.810 | 3.870 | 101,918 | -0.12(-3.01%) |
Jan 25, 2024 | 4.000 | 4.130 | 3.945 | 3.990 | 108,292 | -0.03(-0.75%) |
Jan 24, 2024 | 3.800 | 4.150 | 3.650 | 4.020 | 231,559 | +0.24(+6.35%) |
Jan 23, 2024 | 3.920 | 3.940 | 3.750 | 3.780 | 115,662 | -0.16(-4.06%) |
Jan 22, 2024 | 3.540 | 3.960 | 3.540 | 3.940 | 224,194 | +0.25(+6.78%) |
Jan 19, 2024 | 3.950 | 3.950 | 3.570 | 3.690 | 324,292 | -0.31(-7.75%) |
Jan 18, 2024 | 4.190 | 4.420 | 3.967 | 4.000 | 277,709 | -0.52(-11.50%) |
Jan 17, 2024 | 3.600 | 4.530 | 3.360 | 4.520 | 2,994,880 | -0.23(-4.84%) |
Jan 16, 2024 | 4.670 | 5.000 | 4.450 | 4.750 | 196,337 | +0.12(+2.59%) |
Jan 12, 2024 | 4.990 | 5.280 | 4.530 | 4.630 | 506,487 | -0.18(-3.74%) |
Jan 11, 2024 | 4.710 | 4.840 | 4.435 | 4.810 | 178,166 | +0.18(+3.89%) |
Jan 10, 2024 | 4.570 | 4.690 | 4.310 | 4.630 | 213,754 | +0.21(+4.75%) |
Jan 09, 2024 | 4.120 | 4.590 | 4.100 | 4.420 | 340,826 | +0.32(+7.80%) |
Jan 08, 2024 | 3.910 | 4.110 | 3.910 | 4.100 | 77,286 | +0.20(+5.13%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.869 | 3.900 | 52,360 | -0.06(-1.52%) |
Jan 04, 2024 | 4.100 | 4.190 | 3.900 | 3.960 | 145,319 | -0.16(-3.88%) |
Jan 03, 2024 | 4.060 | 4.190 | 4.001 | 4.120 | 146,493 | +0.12(+3.00%) |