Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2.520 | 2.520 | 2.450 | 2.460 | 631,600 | -0.07(-2.77%) |
Jun 03, 2024 | 2.560 | 2.590 | 2.490 | 2.530 | 776,596 | -0.08(-3.07%) |
May 31, 2024 | 2.510 | 2.610 | 2.500 | 2.610 | 929,340 | +0.10(+3.98%) |
May 30, 2024 | 2.500 | 2.540 | 2.470 | 2.510 | 436,493 | +0.01(+0.40%) |
May 29, 2024 | 2.500 | 2.530 | 2.470 | 2.500 | 373,946 | -0.01(-0.40%) |
May 28, 2024 | 2.500 | 2.510 | 2.460 | 2.510 | 291,475 | +0.01(+0.40%) |
May 27, 2024 | 2.480 | 2.540 | 2.460 | 2.500 | 298,023 | +0.07(+2.88%) |
May 24, 2024 | 2.420 | 2.440 | 2.410 | 2.430 | 232,822 | +0.02(+0.83%) |
May 23, 2024 | 2.440 | 2.460 | 2.400 | 2.410 | 271,964 | +0.00(+0.00%) |
May 22, 2024 | 2.480 | 2.480 | 2.410 | 2.410 | 755,070 | -0.09(-3.60%) |
May 21, 2024 | 2.440 | 2.520 | 2.440 | 2.500 | 757,767 | +0.11(+4.60%) |
May 17, 2024 | 2.390 | 0 | +0.03(+1.27%) | |||
May 16, 2024 | 2.410 | 2.460 | 2.360 | 2.360 | 586,307 | -0.04(-1.67%) |
May 15, 2024 | 2.430 | 2.440 | 2.380 | 2.400 | 662,616 | -0.04(-1.64%) |
May 14, 2024 | 2.430 | 2.450 | 2.400 | 2.440 | 490,824 | +0.03(+1.24%) |
May 13, 2024 | 2.450 | 2.460 | 2.400 | 2.410 | 485,981 | -0.03(-1.23%) |
May 10, 2024 | 2.430 | 2.480 | 2.410 | 2.440 | 450,082 | +0.08(+3.39%) |
May 09, 2024 | 2.410 | 2.450 | 2.350 | 2.360 | 700,115 | -0.04(-1.67%) |
May 08, 2024 | 2.440 | 2.520 | 2.390 | 2.400 | 455,277 | -0.05(-2.04%) |
May 07, 2024 | 2.500 | 2.500 | 2.450 | 2.450 | 189,316 | -0.03(-1.21%) |
May 06, 2024 | 2.480 | 2.520 | 2.470 | 2.480 | 245,252 | +0.05(+2.06%) |
May 03, 2024 | 2.460 | 2.470 | 2.430 | 2.430 | 304,611 | -0.01(-0.41%) |
May 02, 2024 | 2.450 | 2.480 | 2.420 | 2.440 | 276,088 | +0.01(+0.41%) |
May 01, 2024 | 2.470 | 2.490 | 2.410 | 2.430 | 322,262 | -0.02(-0.82%) |
Apr 30, 2024 | 2.520 | 2.520 | 2.450 | 2.450 | 438,142 | -0.11(-4.30%) |
Apr 29, 2024 | 2.530 | 2.560 | 2.510 | 2.560 | 531,392 | +0.05(+1.99%) |
Apr 26, 2024 | 2.430 | 2.530 | 2.430 | 2.510 | 402,412 | +0.10(+4.15%) |
Apr 25, 2024 | 2.330 | 2.430 | 2.330 | 2.410 | 338,472 | +0.08(+3.43%) |
Apr 24, 2024 | 2.330 | 2.340 | 2.310 | 2.330 | 299,540 | -0.04(-1.69%) |
Apr 23, 2024 | 2.310 | 2.390 | 2.300 | 2.370 | 335,729 | +0.05(+2.16%) |
Apr 22, 2024 | 2.360 | 2.390 | 2.320 | 2.320 | 495,995 | -0.05(-2.11%) |
Apr 19, 2024 | 2.440 | 2.460 | 2.370 | 2.370 | 426,320 | -0.10(-4.05%) |
Apr 18, 2024 | 2.480 | 2.490 | 2.450 | 2.470 | 215,903 | +0.00(+0.00%) |
Apr 17, 2024 | 2.470 | 2.520 | 2.440 | 2.470 | 319,931 | +0.01(+0.41%) |
Apr 16, 2024 | 2.470 | 2.500 | 2.450 | 2.460 | 261,892 | -0.04(-1.60%) |
Apr 15, 2024 | 2.520 | 2.520 | 2.470 | 2.500 | 331,312 | +0.05(+2.04%) |
Apr 12, 2024 | 2.550 | 2.550 | 2.450 | 2.450 | 487,582 | -0.07(-2.78%) |
Apr 11, 2024 | 2.540 | 2.550 | 2.510 | 2.520 | 274,480 | -0.01(-0.40%) |
Apr 10, 2024 | 2.530 | 2.560 | 2.510 | 2.530 | 282,927 | -0.01(-0.39%) |
Apr 09, 2024 | 2.600 | 2.610 | 2.520 | 2.540 | 335,589 | -0.06(-2.31%) |
Apr 08, 2024 | 2.570 | 2.600 | 2.550 | 2.600 | 315,675 | +0.02(+0.78%) |
Apr 05, 2024 | 2.550 | 2.600 | 2.540 | 2.580 | 568,599 | +0.05(+1.98%) |
Apr 04, 2024 | 2.470 | 2.530 | 2.470 | 2.530 | 350,825 | +0.06(+2.43%) |
Apr 03, 2024 | 2.460 | 2.490 | 2.460 | 2.470 | 382,854 | +0.03(+1.23%) |
Apr 02, 2024 | 2.420 | 2.460 | 2.420 | 2.440 | 421,770 | +0.05(+2.09%) |
Apr 01, 2024 | 2.350 | 2.410 | 2.340 | 2.390 | 214,843 | +0.03(+1.27%) |
Mar 28, 2024 | 2.360 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 2.320 | 2.390 | 2.320 | 2.360 | 239,562 | +0.04(+1.72%) |
Mar 26, 2024 | 2.330 | 2.370 | 2.320 | 2.320 | 351,197 | +0.02(+0.87%) |
Mar 25, 2024 | 2.300 | 2.330 | 2.290 | 2.300 | 239,395 | +0.03(+1.32%) |
Mar 22, 2024 | 2.290 | 2.300 | 2.270 | 2.270 | 167,639 | -0.02(-0.87%) |
Mar 21, 2024 | 2.300 | 2.320 | 2.280 | 2.290 | 216,727 | +0.01(+0.44%) |
Mar 20, 2024 | 2.260 | 2.310 | 2.260 | 2.280 | 300,786 | +0.03(+1.33%) |
Mar 19, 2024 | 2.190 | 2.280 | 2.190 | 2.250 | 699,315 | +0.09(+4.17%) |
Mar 18, 2024 | 2.130 | 2.190 | 2.120 | 2.160 | 345,823 | +0.07(+3.35%) |
Mar 15, 2024 | 2.090 | 2.120 | 2.090 | 2.090 | 290,937 | +0.00(+0.00%) |
Mar 14, 2024 | 2.140 | 2.140 | 2.080 | 2.090 | 390,295 | -0.03(-1.42%) |
Mar 13, 2024 | 2.110 | 2.150 | 2.110 | 2.120 | 367,117 | +0.02(+0.95%) |
Mar 12, 2024 | 2.120 | 2.140 | 2.090 | 2.100 | 370,784 | +0.01(+0.48%) |
Mar 11, 2024 | 2.080 | 2.120 | 2.080 | 2.090 | 293,536 | +0.00(+0.00%) |
Mar 08, 2024 | 2.150 | 2.150 | 2.090 | 2.090 | 178,376 | -0.05(-2.34%) |
Mar 07, 2024 | 2.140 | 2.180 | 2.140 | 2.140 | 152,379 | -0.01(-0.47%) |
Mar 06, 2024 | 2.150 | 2.200 | 2.150 | 2.150 | 282,848 | +0.04(+1.90%) |
Mar 05, 2024 | 2.110 | 2.140 | 2.110 | 2.110 | 306,439 | -0.03(-1.40%) |
Mar 04, 2024 | 2.190 | 2.190 | 2.130 | 2.140 | 310,946 | -0.05(-2.28%) |
Mar 01, 2024 | 2.090 | 2.200 | 2.070 | 2.190 | 429,498 | +0.10(+4.78%) |
Feb 29, 2024 | 2.140 | 2.140 | 2.030 | 2.090 | 1,040,354 | -0.04(-1.88%) |
Feb 28, 2024 | 2.070 | 2.170 | 2.070 | 2.130 | 733,043 | +0.04(+1.91%) |
Feb 27, 2024 | 1.980 | 2.100 | 1.940 | 2.090 | 1,644,142 | -0.19(-8.33%) |
Feb 26, 2024 | 2.270 | 2.280 | 2.250 | 2.280 | 199,643 | +0.01(+0.44%) |
Feb 23, 2024 | 2.260 | 2.270 | 2.230 | 2.270 | 561,329 | -0.01(-0.44%) |
Feb 22, 2024 | 2.280 | 2.290 | 2.260 | 2.280 | 232,444 | +0.01(+0.44%) |
Feb 21, 2024 | 2.290 | 2.310 | 2.270 | 2.270 | 288,997 | +0.00(+0.00%) |
Feb 20, 2024 | 2.300 | 2.320 | 2.260 | 2.270 | 283,096 | -0.05(-2.16%) |
Feb 16, 2024 | 2.320 | 0 | +0.02(+0.87%) | |||
Feb 15, 2024 | 2.280 | 2.310 | 2.260 | 2.300 | 237,031 | +0.02(+0.88%) |
Feb 14, 2024 | 2.270 | 2.310 | 2.270 | 2.280 | 188,500 | +0.04(+1.79%) |
Feb 13, 2024 | 2.270 | 2.280 | 2.240 | 2.240 | 331,761 | -0.06(-2.61%) |
Feb 12, 2024 | 2.300 | 2.330 | 2.280 | 2.300 | 851,808 | +0.00(+0.00%) |
Feb 09, 2024 | 2.330 | 2.330 | 2.270 | 2.300 | 315,917 | -0.01(-0.43%) |
Feb 08, 2024 | 2.330 | 2.360 | 2.310 | 2.310 | 211,566 | -0.04(-1.70%) |
Feb 07, 2024 | 2.420 | 2.420 | 2.330 | 2.350 | 1,054,225 | -0.10(-4.08%) |
Feb 06, 2024 | 2.440 | 2.480 | 2.440 | 2.450 | 322,607 | -0.01(-0.41%) |
Feb 05, 2024 | 2.450 | 2.490 | 2.410 | 2.460 | 225,521 | +0.03(+1.23%) |
Feb 02, 2024 | 2.520 | 2.520 | 2.420 | 2.430 | 216,649 | -0.07(-2.80%) |
Feb 01, 2024 | 2.540 | 2.590 | 2.500 | 2.500 | 182,969 | -0.03(-1.19%) |
Jan 31, 2024 | 2.620 | 2.620 | 2.530 | 2.530 | 153,266 | -0.07(-2.69%) |
Jan 30, 2024 | 2.600 | 2.620 | 2.590 | 2.600 | 258,760 | -0.02(-0.76%) |
Jan 29, 2024 | 2.630 | 2.650 | 2.610 | 2.620 | 131,813 | -0.02(-0.76%) |
Jan 26, 2024 | 2.590 | 2.650 | 2.590 | 2.640 | 181,534 | +0.04(+1.54%) |
Jan 25, 2024 | 2.570 | 2.610 | 2.560 | 2.600 | 147,983 | +0.04(+1.56%) |
Jan 24, 2024 | 2.580 | 2.590 | 2.550 | 2.560 | 204,316 | +0.02(+0.79%) |
Jan 23, 2024 | 2.570 | 2.600 | 2.540 | 2.540 | 237,912 | -0.03(-1.17%) |
Jan 22, 2024 | 2.520 | 2.580 | 2.510 | 2.570 | 213,245 | +0.03(+1.18%) |
Jan 19, 2024 | 2.520 | 2.550 | 2.520 | 2.540 | 138,903 | +0.00(+0.00%) |
Jan 18, 2024 | 2.550 | 2.550 | 2.520 | 2.540 | 163,803 | -0.01(-0.39%) |
Jan 17, 2024 | 2.560 | 2.560 | 2.500 | 2.550 | 273,378 | -0.02(-0.78%) |
Jan 16, 2024 | 2.620 | 2.620 | 2.570 | 2.570 | 275,268 | -0.09(-3.38%) |
Jan 15, 2024 | 2.620 | 2.660 | 2.610 | 2.660 | 167,733 | +0.02(+0.76%) |
Jan 12, 2024 | 2.600 | 2.650 | 2.570 | 2.640 | 426,229 | +0.08(+3.13%) |
Jan 11, 2024 | 2.580 | 2.590 | 2.550 | 2.560 | 321,863 | +0.01(+0.39%) |
Jan 10, 2024 | 2.500 | 2.550 | 2.490 | 2.550 | 761,267 | +0.17(+7.14%) |
Jan 09, 2024 | 2.410 | 2.420 | 2.380 | 2.380 | 146,280 | -0.03(-1.24%) |
Jan 08, 2024 | 2.420 | 2.420 | 2.400 | 2.410 | 142,243 | -0.05(-2.03%) |
Jan 05, 2024 | 2.430 | 2.460 | 2.420 | 2.460 | 89,016 | +0.02(+0.82%) |
Jan 04, 2024 | 2.490 | 2.490 | 2.420 | 2.440 | 194,315 | -0.04(-1.61%) |
Jan 03, 2024 | 2.480 | 2.500 | 2.450 | 2.480 | 263,550 | -0.01(-0.40%) |