Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.560 | 2.560 | 2.421 | 2.450 | 26,096 | -0.04(-1.61%) |
May 23, 2024 | 2.570 | 2.587 | 2.450 | 2.490 | 43,746 | -0.10(-3.86%) |
May 22, 2024 | 2.623 | 2.651 | 2.520 | 2.590 | 34,434 | -0.10(-3.72%) |
May 21, 2024 | 2.660 | 2.770 | 2.530 | 2.690 | 64,944 | -0.01(-0.37%) |
May 20, 2024 | 2.720 | 2.790 | 2.674 | 2.700 | 36,625 | +0.04(+1.50%) |
May 17, 2024 | 2.635 | 2.720 | 2.630 | 2.660 | 10,943 | +0.03(+1.14%) |
May 16, 2024 | 2.700 | 2.755 | 2.550 | 2.630 | 55,631 | -0.02(-0.75%) |
May 15, 2024 | 2.540 | 2.808 | 2.520 | 2.650 | 125,573 | -0.43(-13.96%) |
May 14, 2024 | 3.210 | 3.240 | 3.012 | 3.080 | 65,816 | -0.03(-0.96%) |
May 13, 2024 | 2.820 | 3.250 | 2.820 | 3.110 | 122,343 | +0.27(+9.51%) |
May 10, 2024 | 2.820 | 2.920 | 2.820 | 2.840 | 17,773 | -0.01(-0.35%) |
May 09, 2024 | 2.880 | 2.900 | 2.820 | 2.850 | 12,305 | +0.01(+0.35%) |
May 08, 2024 | 2.790 | 2.880 | 2.789 | 2.840 | 16,891 | +0.04(+1.43%) |
May 07, 2024 | 2.830 | 2.880 | 2.750 | 2.800 | 18,474 | -0.01(-0.18%) |
May 06, 2024 | 2.770 | 2.900 | 2.750 | 2.805 | 27,341 | +0.01(+0.18%) |
May 03, 2024 | 2.920 | 2.920 | 2.800 | 2.800 | 16,348 | -0.05(-1.74%) |
May 02, 2024 | 2.893 | 2.893 | 2.760 | 2.850 | 12,386 | +0.03(+1.05%) |
May 01, 2024 | 2.899 | 2.899 | 2.760 | 2.820 | 5,442 | -0.03(-1.05%) |
Apr 30, 2024 | 2.800 | 2.971 | 2.786 | 2.850 | 16,006 | -0.01(-0.35%) |
Apr 29, 2024 | 2.850 | 2.994 | 2.770 | 2.860 | 38,674 | -0.01(-0.35%) |
Apr 26, 2024 | 3.020 | 3.020 | 2.820 | 2.870 | 52,352 | -0.09(-3.04%) |
Apr 25, 2024 | 2.940 | 2.990 | 2.900 | 2.960 | 61,139 | +0.02(+0.68%) |
Apr 24, 2024 | 3.000 | 3.060 | 2.940 | 2.940 | 10,149 | -0.09(-2.97%) |
Apr 23, 2024 | 3.010 | 3.047 | 2.930 | 3.030 | 20,874 | +0.11(+3.77%) |
Apr 22, 2024 | 2.870 | 3.080 | 2.860 | 2.920 | 44,835 | +0.05(+1.74%) |
Apr 19, 2024 | 2.960 | 3.006 | 2.860 | 2.870 | 50,079 | -0.15(-4.97%) |
Apr 18, 2024 | 3.235 | 3.235 | 2.960 | 3.020 | 38,092 | -0.16(-5.03%) |
Apr 17, 2024 | 3.290 | 3.290 | 3.180 | 3.180 | 22,153 | -0.09(-2.75%) |
Apr 16, 2024 | 3.246 | 3.289 | 3.200 | 3.270 | 13,435 | +0.10(+3.15%) |
Apr 15, 2024 | 3.350 | 3.380 | 3.170 | 3.170 | 18,466 | -0.18(-5.37%) |
Apr 12, 2024 | 3.340 | 3.530 | 3.170 | 3.350 | 16,168 | -0.14(-4.01%) |
Apr 11, 2024 | 3.320 | 3.490 | 3.260 | 3.490 | 27,128 | +0.26(+8.05%) |
Apr 10, 2024 | 3.470 | 3.495 | 3.180 | 3.230 | 34,851 | -0.22(-6.38%) |
Apr 09, 2024 | 3.650 | 3.650 | 3.330 | 3.450 | 39,854 | -0.08(-2.27%) |
Apr 08, 2024 | 3.110 | 3.570 | 3.080 | 3.530 | 102,947 | +0.46(+14.98%) |
Apr 05, 2024 | 2.950 | 3.150 | 2.910 | 3.070 | 55,036 | +0.14(+4.78%) |
Apr 04, 2024 | 3.050 | 3.105 | 2.870 | 2.930 | 30,756 | -0.16(-5.18%) |
Apr 03, 2024 | 3.020 | 3.310 | 3.000 | 3.090 | 57,422 | +0.07(+2.32%) |
Apr 02, 2024 | 2.920 | 3.060 | 2.912 | 3.020 | 36,819 | +0.03(+1.00%) |
Apr 01, 2024 | 2.940 | 3.050 | 2.910 | 2.990 | 56,132 | +0.01(+0.34%) |
Mar 28, 2024 | 2.900 | 3.080 | 2.870 | 2.980 | 48,517 | +0.03(+1.02%) |
Mar 27, 2024 | 2.700 | 3.100 | 2.610 | 2.950 | 257,908 | +0.44(+17.53%) |
Mar 26, 2024 | 2.630 | 2.700 | 2.510 | 2.510 | 65,848 | -0.08(-3.09%) |
Mar 25, 2024 | 2.590 | 2.650 | 2.500 | 2.590 | 54,681 | +0.03(+1.17%) |
Mar 22, 2024 | 2.579 | 2.579 | 2.470 | 2.560 | 25,485 | +0.09(+3.64%) |
Mar 21, 2024 | 2.400 | 2.500 | 2.400 | 2.470 | 37,027 | +0.07(+2.92%) |
Mar 20, 2024 | 2.360 | 2.490 | 2.290 | 2.400 | 79,791 | +0.04(+1.69%) |
Mar 19, 2024 | 2.420 | 2.460 | 2.345 | 2.360 | 30,367 | +0.01(+0.43%) |
Mar 18, 2024 | 2.350 | 2.470 | 2.310 | 2.350 | 49,902 | -0.06(-2.49%) |
Mar 15, 2024 | 2.570 | 2.570 | 2.319 | 2.410 | 95,198 | -0.18(-6.95%) |
Mar 14, 2024 | 2.590 | 2.620 | 2.560 | 2.590 | 16,409 | +0.01(+0.39%) |
Mar 13, 2024 | 2.570 | 2.620 | 2.570 | 2.580 | 6,549 | +0.00(+0.00%) |
Mar 12, 2024 | 2.560 | 2.631 | 2.550 | 2.580 | 17,257 | +0.01(+0.39%) |
Mar 11, 2024 | 2.560 | 2.615 | 2.550 | 2.570 | 23,288 | -0.04(-1.53%) |
Mar 08, 2024 | 2.580 | 2.620 | 2.550 | 2.610 | 28,568 | -0.03(-1.14%) |
Mar 07, 2024 | 2.650 | 2.650 | 2.600 | 2.640 | 6,845 | +0.06(+2.33%) |
Mar 06, 2024 | 2.612 | 2.650 | 2.570 | 2.580 | 9,382 | -0.05(-1.90%) |
Mar 05, 2024 | 2.610 | 2.650 | 2.560 | 2.630 | 12,170 | +0.04(+1.54%) |
Mar 04, 2024 | 2.600 | 2.650 | 2.554 | 2.590 | 15,623 | -0.05(-1.89%) |
Mar 01, 2024 | 2.660 | 2.689 | 2.574 | 2.640 | 23,518 | -0.05(-1.86%) |
Feb 29, 2024 | 2.630 | 2.690 | 2.579 | 2.690 | 30,967 | +0.10(+3.86%) |
Feb 28, 2024 | 2.510 | 2.601 | 2.510 | 2.590 | 16,299 | +0.05(+1.97%) |
Feb 27, 2024 | 2.510 | 2.634 | 2.510 | 2.540 | 20,184 | -0.06(-2.31%) |
Feb 26, 2024 | 2.540 | 2.607 | 2.500 | 2.600 | 24,497 | +0.05(+1.96%) |
Feb 23, 2024 | 2.500 | 2.550 | 2.450 | 2.550 | 18,972 | +0.07(+2.82%) |
Feb 22, 2024 | 2.525 | 2.560 | 2.441 | 2.480 | 21,268 | +0.03(+1.22%) |
Feb 21, 2024 | 2.650 | 2.683 | 2.440 | 2.450 | 24,732 | -0.22(-8.24%) |
Feb 20, 2024 | 2.630 | 2.714 | 2.513 | 2.670 | 30,165 | +0.04(+1.52%) |
Feb 16, 2024 | 2.700 | 2.710 | 2.630 | 2.630 | 11,630 | -0.09(-3.31%) |
Feb 15, 2024 | 2.770 | 2.770 | 2.581 | 2.720 | 21,962 | +0.16(+6.25%) |
Feb 14, 2024 | 2.450 | 2.590 | 2.420 | 2.560 | 32,957 | +0.07(+2.81%) |
Feb 13, 2024 | 2.550 | 2.550 | 2.410 | 2.490 | 32,908 | +0.01(+0.40%) |
Feb 12, 2024 | 2.640 | 2.670 | 2.450 | 2.480 | 50,643 | -0.16(-6.06%) |
Feb 09, 2024 | 2.630 | 2.686 | 2.610 | 2.640 | 11,506 | -0.04(-1.49%) |
Feb 08, 2024 | 2.790 | 2.790 | 2.600 | 2.680 | 25,835 | -0.09(-3.25%) |
Feb 07, 2024 | 2.810 | 2.810 | 2.691 | 2.770 | 17,445 | +0.03(+1.09%) |
Feb 06, 2024 | 2.800 | 2.800 | 2.710 | 2.740 | 11,203 | +0.08(+3.01%) |
Feb 05, 2024 | 2.700 | 2.731 | 2.570 | 2.660 | 31,216 | -0.07(-2.56%) |
Feb 02, 2024 | 2.730 | 2.775 | 2.690 | 2.730 | 34,529 | +0.00(+0.00%) |
Feb 01, 2024 | 2.810 | 2.850 | 2.690 | 2.730 | 44,605 | -0.09(-3.19%) |
Jan 31, 2024 | 2.850 | 2.900 | 2.820 | 2.820 | 24,546 | -0.06(-2.08%) |
Jan 30, 2024 | 2.920 | 2.920 | 2.850 | 2.880 | 8,018 | -0.05(-1.71%) |
Jan 29, 2024 | 2.840 | 2.940 | 2.750 | 2.930 | 15,395 | +0.10(+3.53%) |
Jan 26, 2024 | 2.700 | 2.900 | 2.700 | 2.830 | 26,852 | +0.16(+5.99%) |
Jan 25, 2024 | 2.840 | 2.840 | 2.650 | 2.670 | 24,155 | -0.13(-4.64%) |
Jan 24, 2024 | 2.900 | 2.950 | 2.740 | 2.800 | 29,039 | -0.10(-3.45%) |
Jan 23, 2024 | 2.864 | 2.950 | 2.845 | 2.900 | 25,074 | +0.03(+1.05%) |
Jan 22, 2024 | 2.760 | 2.935 | 2.760 | 2.870 | 32,972 | +0.09(+3.24%) |
Jan 19, 2024 | 2.810 | 2.860 | 2.710 | 2.780 | 42,149 | -0.03(-1.07%) |
Jan 18, 2024 | 2.930 | 2.959 | 2.810 | 2.810 | 12,910 | +0.00(+0.00%) |
Jan 17, 2024 | 2.790 | 2.940 | 2.790 | 2.810 | 24,178 | -0.09(-3.10%) |
Jan 16, 2024 | 3.000 | 2.970 | 2.860 | 2.900 | 42,268 | -0.12(-3.97%) |
Jan 12, 2024 | 3.110 | 3.140 | 3.000 | 3.020 | 8,647 | -0.06(-1.95%) |
Jan 11, 2024 | 3.080 | 3.110 | 3.000 | 3.080 | 31,802 | -0.02(-0.65%) |
Jan 10, 2024 | 3.100 | 3.150 | 3.065 | 3.100 | 13,412 | +0.01(+0.32%) |
Jan 09, 2024 | 3.020 | 3.170 | 3.010 | 3.090 | 30,688 | +0.00(+0.00%) |
Jan 08, 2024 | 2.980 | 3.170 | 2.960 | 3.090 | 39,605 | +0.16(+5.46%) |
Jan 05, 2024 | 2.900 | 3.100 | 2.900 | 2.930 | 74,220 | +0.04(+1.38%) |
Jan 04, 2024 | 2.750 | 2.911 | 2.750 | 2.890 | 17,709 | +0.11(+3.96%) |
Jan 03, 2024 | 2.850 | 2.870 | 2.780 | 2.780 | 10,297 | -0.09(-3.14%) |