Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 2.566 | 2.590 | 2.566 | 2.570 | 11,621 | +0.02(+0.78%) |
Jun 14, 2024 | 2.570 | 2.600 | 2.550 | 2.550 | 33,257 | -0.02(-0.78%) |
Jun 13, 2024 | 2.600 | 2.620 | 2.570 | 2.570 | 27,523 | -0.03(-1.15%) |
Jun 12, 2024 | 2.580 | 2.640 | 2.580 | 2.600 | 25,369 | +0.01(+0.39%) |
Jun 11, 2024 | 2.590 | 2.630 | 2.590 | 2.590 | 22,709 | +0.00(+0.00%) |
Jun 10, 2024 | 2.590 | 2.630 | 2.580 | 2.590 | 28,178 | -0.00(-0.10%) |
Jun 07, 2024 | 2.602 | 2.622 | 2.583 | 2.592 | 18,825 | +0.01(+0.39%) |
Jun 06, 2024 | 2.583 | 2.600 | 2.583 | 2.583 | 8,448 | -0.01(-0.38%) |
Jun 05, 2024 | 2.583 | 2.592 | 2.573 | 2.592 | 15,064 | +0.02(+0.78%) |
Jun 04, 2024 | 2.592 | 2.594 | 2.573 | 2.573 | 18,614 | +0.00(+0.00%) |
Jun 03, 2024 | 2.583 | 2.603 | 2.563 | 2.573 | 22,643 | +0.00(+0.00%) |
May 31, 2024 | 2.583 | 2.602 | 2.573 | 2.573 | 9,427 | +0.02(+0.78%) |
May 30, 2024 | 2.602 | 2.631 | 2.553 | 2.553 | 20,671 | -0.05(-1.92%) |
May 29, 2024 | 2.642 | 2.642 | 2.602 | 2.602 | 16,906 | -0.03(-1.14%) |
May 28, 2024 | 2.622 | 2.656 | 2.622 | 2.632 | 8,618 | +0.01(+0.38%) |
May 24, 2024 | 2.642 | 2.642 | 2.612 | 2.622 | 21,594 | -0.01(-0.31%) |
May 23, 2024 | 2.652 | 2.672 | 2.612 | 2.631 | 12,313 | -0.03(-1.19%) |
May 22, 2024 | 2.652 | 2.673 | 2.652 | 2.662 | 11,188 | +0.00(+0.00%) |
May 21, 2024 | 2.672 | 2.692 | 2.662 | 2.662 | 6,049 | -0.01(-0.37%) |
May 20, 2024 | 2.622 | 2.692 | 2.622 | 2.672 | 33,619 | +0.00(+0.00%) |
May 17, 2024 | 2.672 | 2.692 | 2.662 | 2.672 | 20,830 | +0.01(+0.37%) |
May 16, 2024 | 2.662 | 2.672 | 2.642 | 2.662 | 11,382 | +0.02(+0.75%) |
May 15, 2024 | 2.642 | 2.667 | 2.642 | 2.642 | 13,724 | +0.00(+0.00%) |
May 14, 2024 | 2.622 | 2.652 | 2.612 | 2.642 | 16,678 | +0.06(+2.32%) |
May 13, 2024 | 2.652 | 2.662 | 2.582 | 2.583 | 56,355 | -0.05(-1.89%) |
May 10, 2024 | 2.602 | 2.692 | 2.602 | 2.632 | 45,832 | -0.08(-2.94%) |
May 09, 2024 | 2.682 | 2.722 | 2.682 | 2.712 | 11,645 | +0.00(+0.00%) |
May 08, 2024 | 2.692 | 2.712 | 2.692 | 2.712 | 7,734 | +0.00(+0.00%) |
May 07, 2024 | 2.682 | 2.712 | 2.672 | 2.712 | 23,439 | +0.04(+1.49%) |
May 06, 2024 | 2.702 | 2.712 | 2.672 | 2.672 | 33,502 | +0.00(+0.00%) |
May 03, 2024 | 2.692 | 2.712 | 2.662 | 2.672 | 26,830 | -0.00(-0.09%) |
May 02, 2024 | 2.655 | 2.724 | 2.645 | 2.675 | 14,511 | +0.03(+1.13%) |
May 01, 2024 | 2.665 | 2.705 | 2.645 | 2.645 | 8,956 | -0.01(-0.37%) |
Apr 30, 2024 | 2.734 | 2.734 | 2.635 | 2.655 | 22,792 | +0.01(+0.57%) |
Apr 29, 2024 | 2.675 | 2.731 | 2.640 | 2.640 | 16,625 | -0.03(-1.30%) |
Apr 26, 2024 | 2.715 | 2.715 | 2.675 | 2.675 | 6,056 | -0.01(-0.37%) |
Apr 25, 2024 | 2.715 | 2.721 | 2.675 | 2.685 | 12,606 | -0.03(-1.10%) |
Apr 24, 2024 | 2.685 | 2.754 | 2.685 | 2.715 | 7,167 | +0.05(+1.87%) |
Apr 23, 2024 | 2.665 | 2.751 | 2.645 | 2.665 | 32,802 | +0.02(+0.75%) |
Apr 22, 2024 | 2.705 | 2.744 | 2.645 | 2.645 | 19,944 | -0.03(-1.12%) |
Apr 19, 2024 | 2.695 | 2.734 | 2.655 | 2.675 | 32,586 | -0.05(-1.82%) |
Apr 18, 2024 | 2.655 | 2.734 | 2.646 | 2.724 | 23,375 | +0.05(+1.86%) |
Apr 17, 2024 | 2.754 | 2.794 | 2.675 | 2.675 | 19,080 | -0.08(-2.89%) |
Apr 16, 2024 | 2.764 | 2.804 | 2.754 | 2.754 | 10,615 | -0.02(-0.72%) |
Apr 15, 2024 | 2.784 | 2.814 | 2.764 | 2.774 | 15,199 | -0.02(-0.71%) |
Apr 12, 2024 | 2.794 | 2.824 | 2.779 | 2.794 | 17,562 | +0.01(+0.36%) |
Apr 11, 2024 | 2.784 | 2.856 | 2.784 | 2.784 | 19,517 | -0.03(-1.06%) |
Apr 10, 2024 | 2.874 | 2.874 | 2.794 | 2.814 | 37,288 | -0.04(-1.40%) |
Apr 09, 2024 | 2.794 | 2.884 | 2.794 | 2.854 | 31,235 | +0.01(+0.35%) |
Apr 08, 2024 | 2.784 | 2.874 | 2.784 | 2.844 | 30,515 | +0.07(+2.51%) |
Apr 05, 2024 | 2.754 | 2.784 | 2.754 | 2.774 | 13,032 | -0.00(-0.09%) |
Apr 04, 2024 | 2.797 | 2.797 | 2.747 | 2.777 | 4,956 | +0.02(+0.72%) |
Apr 03, 2024 | 2.856 | 2.921 | 2.747 | 2.757 | 63,943 | -0.15(-5.12%) |
Apr 02, 2024 | 2.757 | 2.916 | 2.757 | 2.906 | 29,272 | +0.15(+5.40%) |
Apr 01, 2024 | 2.777 | 2.796 | 2.757 | 2.757 | 28,500 | +0.00(+0.00%) |
Mar 28, 2024 | 2.717 | 2.786 | 2.695 | 2.757 | 12,092 | +0.03(+1.28%) |
Mar 27, 2024 | 2.707 | 2.727 | 2.668 | 2.722 | 41,617 | +0.05(+2.04%) |
Mar 26, 2024 | 2.687 | 2.687 | 2.638 | 2.668 | 11,313 | +0.00(+0.00%) |
Mar 25, 2024 | 2.668 | 2.697 | 2.658 | 2.668 | 22,299 | +0.01(+0.37%) |
Mar 22, 2024 | 2.638 | 2.658 | 2.638 | 2.658 | 5,916 | +0.04(+1.52%) |
Mar 21, 2024 | 2.578 | 2.697 | 2.578 | 2.618 | 14,023 | +0.04(+1.54%) |
Mar 20, 2024 | 2.588 | 2.628 | 2.578 | 2.578 | 14,980 | -0.02(-0.76%) |
Mar 19, 2024 | 2.618 | 2.638 | 2.598 | 2.598 | 20,253 | -0.01(-0.38%) |
Mar 18, 2024 | 2.638 | 2.638 | 2.598 | 2.608 | 11,574 | +0.03(+1.15%) |
Mar 15, 2024 | 2.578 | 2.618 | 2.563 | 2.578 | 183,228 | -0.01(-0.57%) |
Mar 14, 2024 | 2.598 | 2.618 | 2.578 | 2.593 | 15,691 | +0.00(+0.19%) |
Mar 13, 2024 | 2.559 | 2.608 | 2.519 | 2.588 | 28,830 | +0.01(+0.38%) |
Mar 12, 2024 | 2.638 | 2.648 | 2.568 | 2.578 | 57,184 | -0.01(-0.38%) |
Mar 11, 2024 | 2.588 | 2.658 | 2.588 | 2.588 | 25,901 | -0.02(-0.76%) |
Mar 08, 2024 | 2.628 | 2.678 | 2.578 | 2.608 | 45,907 | +0.01(+0.29%) |
Mar 07, 2024 | 2.581 | 2.601 | 2.551 | 2.601 | 166,159 | +0.03(+1.15%) |
Mar 06, 2024 | 2.541 | 2.599 | 2.541 | 2.571 | 24,214 | +0.01(+0.39%) |
Mar 05, 2024 | 2.561 | 2.589 | 2.531 | 2.561 | 17,434 | +0.00(+0.00%) |
Mar 04, 2024 | 2.640 | 2.660 | 2.561 | 2.561 | 56,151 | -0.06(-2.26%) |
Mar 01, 2024 | 2.571 | 2.670 | 2.571 | 2.620 | 18,588 | +0.04(+1.53%) |
Feb 29, 2024 | 2.591 | 2.665 | 2.581 | 2.581 | 26,991 | -0.02(-0.76%) |
Feb 28, 2024 | 2.611 | 2.690 | 2.571 | 2.601 | 35,313 | -0.02(-0.75%) |
Feb 27, 2024 | 2.660 | 2.670 | 2.617 | 2.620 | 12,119 | +0.01(+0.38%) |
Feb 26, 2024 | 2.620 | 2.660 | 2.611 | 2.611 | 15,615 | -0.02(-0.75%) |
Feb 23, 2024 | 2.601 | 2.640 | 2.601 | 2.630 | 12,481 | +0.00(+0.00%) |
Feb 22, 2024 | 2.601 | 2.655 | 2.601 | 2.630 | 17,396 | +0.01(+0.38%) |
Feb 21, 2024 | 2.591 | 2.620 | 2.591 | 2.620 | 10,478 | +0.03(+1.15%) |
Feb 20, 2024 | 2.551 | 2.615 | 2.541 | 2.591 | 59,380 | +0.01(+0.38%) |
Feb 16, 2024 | 2.591 | 2.620 | 2.566 | 2.581 | 67,453 | +0.01(+0.38%) |
Feb 15, 2024 | 2.581 | 2.624 | 2.570 | 2.571 | 103,254 | -0.01(-0.38%) |
Feb 14, 2024 | 2.670 | 2.670 | 2.546 | 2.581 | 118,731 | -0.09(-3.33%) |
Feb 13, 2024 | 2.670 | 2.719 | 2.670 | 2.670 | 29,341 | -0.06(-2.17%) |
Feb 12, 2024 | 2.739 | 2.769 | 2.719 | 2.729 | 34,265 | -0.01(-0.36%) |
Feb 09, 2024 | 2.739 | 2.759 | 2.670 | 2.739 | 133,032 | +0.02(+0.64%) |
Feb 08, 2024 | 2.761 | 2.761 | 2.717 | 2.722 | 19,066 | -0.01(-0.36%) |
Feb 07, 2024 | 2.722 | 2.751 | 2.712 | 2.732 | 30,426 | +0.01(+0.36%) |
Feb 06, 2024 | 2.801 | 2.801 | 2.722 | 2.722 | 21,081 | -0.01(-0.36%) |
Feb 05, 2024 | 2.791 | 2.807 | 2.732 | 2.732 | 23,126 | -0.07(-2.47%) |
Feb 02, 2024 | 2.751 | 2.801 | 2.751 | 2.801 | 14,433 | +0.01(+0.35%) |
Feb 01, 2024 | 2.880 | 2.884 | 2.761 | 2.791 | 36,989 | -0.09(-3.08%) |
Jan 31, 2024 | 2.850 | 2.899 | 2.809 | 2.880 | 75,624 | +0.03(+1.04%) |
Jan 30, 2024 | 2.781 | 2.850 | 2.781 | 2.850 | 10,799 | +0.04(+1.40%) |
Jan 29, 2024 | 2.781 | 2.830 | 2.781 | 2.811 | 10,156 | +0.01(+0.35%) |
Jan 26, 2024 | 2.771 | 2.811 | 2.771 | 2.801 | 33,675 | +0.03(+1.07%) |
Jan 25, 2024 | 2.771 | 2.791 | 2.771 | 2.771 | 9,251 | +0.00(+0.00%) |
Jan 24, 2024 | 2.771 | 2.791 | 2.761 | 2.771 | 13,871 | +0.01(+0.36%) |
Jan 23, 2024 | 2.702 | 2.791 | 2.702 | 2.761 | 33,263 | +0.05(+1.82%) |
Jan 22, 2024 | 2.761 | 2.761 | 2.709 | 2.712 | 26,597 | -0.04(-1.43%) |
Jan 19, 2024 | 2.771 | 2.832 | 2.722 | 2.751 | 36,025 | -0.01(-0.36%) |
Jan 18, 2024 | 2.742 | 2.761 | 2.742 | 2.761 | 11,179 | +0.01(+0.36%) |
Jan 17, 2024 | 2.742 | 2.795 | 2.742 | 2.751 | 20,091 | +0.00(+0.00%) |
Jan 16, 2024 | 2.761 | 2.801 | 2.751 | 2.751 | 23,415 | -0.01(-0.40%) |
Jan 12, 2024 | 2.830 | 2.830 | 2.751 | 2.762 | 14,839 | +0.02(+0.76%) |
Jan 11, 2024 | 2.776 | 2.830 | 2.732 | 2.742 | 38,985 | +0.02(+0.72%) |
Jan 10, 2024 | 2.742 | 2.781 | 2.722 | 2.722 | 10,332 | -0.04(-1.43%) |
Jan 09, 2024 | 2.801 | 2.801 | 2.732 | 2.761 | 13,388 | +0.00(+0.00%) |
Jan 08, 2024 | 2.771 | 2.801 | 2.761 | 2.761 | 5,487 | +0.00(+0.00%) |
Jan 05, 2024 | 2.791 | 2.840 | 2.761 | 2.761 | 43,116 | -0.06(-2.18%) |
Jan 04, 2024 | 2.774 | 2.843 | 2.754 | 2.823 | 21,196 | +0.08(+2.87%) |
Jan 03, 2024 | 2.715 | 2.754 | 2.714 | 2.744 | 22,918 | +0.03(+1.09%) |