Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.150 | 3.180 | 3.140 | 3.143 | 37,935 | +0.00(+0.10%) |
May 30, 2024 | 3.130 | 3.157 | 3.130 | 3.140 | 9,459 | -0.08(-2.48%) |
May 29, 2024 | 3.200 | 3.220 | 3.190 | 3.220 | 10,924 | +0.00(+0.00%) |
May 28, 2024 | 3.140 | 3.250 | 3.127 | 3.220 | 52,752 | +0.13(+4.21%) |
May 24, 2024 | 3.070 | 3.100 | 3.070 | 3.090 | 38,633 | -0.01(-0.32%) |
May 22, 2024 | 3.100 | 47 | +0.10(+3.33%) | |||
May 21, 2024 | 2.950 | 3.000 | 2.950 | 3.000 | 1,988 | +0.13(+4.53%) |
May 20, 2024 | 2.900 | 2.900 | 2.870 | 2.870 | 1,202 | -0.14(-4.65%) |
May 17, 2024 | 3.074 | 3.074 | 3.010 | 3.010 | 2,279 | -0.08(-2.59%) |
May 16, 2024 | 3.100 | 3.100 | 3.060 | 3.090 | 19,987 | +0.08(+2.79%) |
May 15, 2024 | 3.006 | 3.020 | 3.006 | 3.006 | 1,403 | -0.05(-1.60%) |
May 14, 2024 | 3.055 | 3.055 | 3.055 | 3.055 | 553 | -0.01(-0.23%) |
May 13, 2024 | 3.270 | 3.270 | 3.050 | 3.062 | 20,053 | -0.17(-5.23%) |
May 10, 2024 | 3.280 | 3.280 | 3.230 | 3.231 | 2,234 | +0.06(+1.88%) |
May 09, 2024 | 3.000 | 3.250 | 3.000 | 3.171 | 22,410 | +0.24(+8.02%) |
May 08, 2024 | 2.970 | 2.970 | 2.936 | 2.936 | 3,049 | -0.00(-0.14%) |
May 07, 2024 | 2.990 | 2.990 | 2.940 | 2.940 | 1,787 | +0.00(+0.17%) |
May 06, 2024 | 2.935 | 2.935 | 2.935 | 2.935 | 263 | +0.00(+0.17%) |
May 03, 2024 | 2.940 | 3.110 | 2.930 | 2.930 | 15,005 | -0.07(-2.33%) |
May 02, 2024 | 2.833 | 3.002 | 2.833 | 3.000 | 20,061 | +0.18(+6.35%) |
May 01, 2024 | 2.810 | 2.821 | 2.810 | 2.821 | 10,342 | +0.01(+0.25%) |
Apr 30, 2024 | 2.770 | 2.820 | 2.770 | 2.814 | 10,067 | +0.05(+1.74%) |
Apr 29, 2024 | 2.769 | 2.769 | 2.766 | 2.766 | 1,552 | +0.03(+0.95%) |
Apr 25, 2024 | 2.740 | 260 | +0.00(+0.04%) | |||
Apr 22, 2024 | 2.739 | 486 | +0.01(+0.43%) | |||
Apr 19, 2024 | 2.727 | 2.727 | 2.727 | 2.727 | 1,256 | -0.01(-0.46%) |
Apr 18, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2,039 | +0.04(+1.29%) |
Apr 17, 2024 | 2.705 | 2.705 | 2.705 | 2.705 | 110 | +0.04(+1.69%) |
Apr 16, 2024 | 2.660 | 2.690 | 2.660 | 2.660 | 2,596 | -0.02(-0.74%) |
Apr 15, 2024 | 2.660 | 2.680 | 2.660 | 2.680 | 2,093 | +0.01(+0.41%) |
Apr 12, 2024 | 2.700 | 2.700 | 2.660 | 2.669 | 1,686 | -0.05(-1.88%) |
Apr 11, 2024 | 2.696 | 2.720 | 2.696 | 2.720 | 6,273 | +0.01(+0.26%) |
Apr 10, 2024 | 2.700 | 2.713 | 2.700 | 2.713 | 2,208 | -0.01(-0.26%) |
Apr 09, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 116 | +0.04(+1.49%) |
Apr 08, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 168 | -0.04(-1.47%) |
Apr 05, 2024 | 2.735 | 2.735 | 2.720 | 2.720 | 1,812 | +0.00(+0.00%) |
Apr 04, 2024 | 2.777 | 2.777 | 2.720 | 2.720 | 925 | +0.02(+0.74%) |
Apr 03, 2024 | 2.650 | 2.700 | 2.650 | 2.700 | 1,482 | +0.04(+1.50%) |
Apr 02, 2024 | 2.595 | 2.660 | 2.595 | 2.660 | 1,122 | -0.04(-1.55%) |
Apr 01, 2024 | 2.730 | 2.730 | 2.702 | 2.702 | 1,383 | -0.06(-2.10%) |
Mar 28, 2024 | 2.850 | 2.850 | 2.751 | 2.760 | 3,865 | +0.02(+0.73%) |
Mar 27, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 175 | -0.04(-1.62%) |
Mar 26, 2024 | 2.854 | 2.854 | 2.785 | 2.785 | 1,410 | -0.03(-1.15%) |
Mar 25, 2024 | 2.881 | 2.881 | 2.817 | 2.817 | 579 | +0.01(+0.26%) |
Mar 22, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 270 | +0.08(+2.93%) |
Mar 21, 2024 | 2.730 | 2.730 | 2.730 | 2.730 | 1,265 | +0.03(+1.11%) |
Mar 20, 2024 | 2.700 | 2.703 | 2.700 | 2.700 | 759 | -0.00(-0.04%) |
Mar 19, 2024 | 2.790 | 2.790 | 2.656 | 2.701 | 1,071 | +0.00(+0.19%) |
Mar 18, 2024 | 2.690 | 2.696 | 2.675 | 2.696 | 3,581 | -0.00(-0.15%) |
Mar 15, 2024 | 2.702 | 2.720 | 2.700 | 2.700 | 868 | -0.02(-0.59%) |
Mar 13, 2024 | 2.716 | 216 | +0.01(+0.37%) | |||
Mar 12, 2024 | 2.706 | 2.706 | 2.706 | 2.706 | 502 | -0.03(-1.20%) |
Mar 11, 2024 | 2.750 | 2.750 | 2.739 | 2.739 | 1,148 | -0.09(-3.04%) |
Mar 08, 2024 | 2.825 | 2.825 | 2.825 | 2.825 | 204 | +0.04(+1.58%) |
Mar 07, 2024 | 2.800 | 2.800 | 2.780 | 2.781 | 7,679 | -0.03(-1.03%) |
Mar 06, 2024 | 2.813 | 2.813 | 2.810 | 2.810 | 833 | +0.05(+1.77%) |
Mar 04, 2024 | 2.761 | 39 | -0.02(-0.68%) | |||
Feb 29, 2024 | 2.780 | 58 | +0.06(+2.21%) | |||
Feb 28, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 547 | -0.08(-2.86%) |
Feb 27, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 3,191 | +0.05(+1.82%) |
Feb 26, 2024 | 2.690 | 2.750 | 2.690 | 2.750 | 2,227 | +0.04(+1.48%) |
Feb 23, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 7,100 | -0.01(-0.37%) |
Feb 21, 2024 | 2.720 | 300 | -0.07(-2.51%) | |||
Feb 20, 2024 | 2.740 | 2.790 | 2.740 | 2.790 | 25,361 | +0.09(+3.33%) |
Feb 16, 2024 | 2.600 | 2.700 | 2.550 | 2.700 | 9,428 | +0.10(+3.89%) |
Feb 15, 2024 | 2.555 | 2.599 | 2.530 | 2.599 | 24,981 | +0.02(+0.74%) |
Feb 14, 2024 | 2.500 | 2.580 | 2.500 | 2.580 | 8,185 | +0.06(+2.42%) |
Feb 12, 2024 | 2.519 | 41 | +0.14(+5.84%) | |||
Feb 09, 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 1,189 | -0.19(-7.21%) |
Feb 08, 2024 | 2.569 | 2.571 | 2.550 | 2.565 | 16,754 | +0.06(+2.19%) |
Feb 07, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 | +0.01(+0.40%) |
Feb 06, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 701 | +0.00(+0.20%) |
Feb 05, 2024 | 2.495 | 2.495 | 2.495 | 2.495 | 169 | -0.05(-2.16%) |
Feb 02, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 1,089 | -0.06(-2.30%) |
Feb 01, 2024 | 2.610 | 2.610 | 2.610 | 2.610 | 1,116 | +0.01(+0.27%) |
Jan 30, 2024 | 2.603 | 48 | +0.05(+2.08%) | |||
Jan 29, 2024 | 2.510 | 2.550 | 2.510 | 2.550 | 1,055 | -0.11(-4.14%) |
Jan 26, 2024 | 2.601 | 2.660 | 2.595 | 2.660 | 24,055 | +0.05(+1.92%) |
Jan 25, 2024 | 2.624 | 2.624 | 2.610 | 2.610 | 1,329 | +0.04(+1.75%) |
Jan 24, 2024 | 2.590 | 2.620 | 2.525 | 2.565 | 18,593 | +0.10(+4.27%) |
Jan 23, 2024 | 2.425 | 2.466 | 2.425 | 2.460 | 19,590 | +0.09(+3.80%) |
Jan 22, 2024 | 2.376 | 2.376 | 2.370 | 2.370 | 423 | +0.13(+5.80%) |
Jan 19, 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 1,332 | -0.08(-3.45%) |
Jan 18, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 403 | +0.00(+0.00%) |
Jan 17, 2024 | 2.330 | 2.330 | 2.320 | 2.320 | 10,900 | +0.01(+0.43%) |
Jan 16, 2024 | 2.280 | 2.310 | 2.280 | 2.310 | 8,601 | -0.02(-0.86%) |
Jan 12, 2024 | 2.326 | 2.400 | 2.250 | 2.330 | 20,193 | +0.02(+0.87%) |
Jan 11, 2024 | 2.290 | 2.310 | 2.290 | 2.310 | 8,599 | +0.09(+4.10%) |
Jan 10, 2024 | 2.216 | 2.219 | 2.216 | 2.219 | 770 | -0.03(-1.38%) |
Jan 08, 2024 | 2.250 | 0 | -0.02(-0.88%) | |||
Jan 05, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 140 | +0.03(+1.43%) |
Jan 04, 2024 | 2.238 | 2.238 | 2.238 | 2.238 | 186 | -0.04(-1.84%) |
Jan 03, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2,873 | +0.01(+0.40%) |
Jan 02, 2024 | 2.271 | 2.271 | 2.271 | 2.271 | 165 | -0.03(-1.26%) |
Dec 29, 2023 | 2.255 | 2.300 | 2.244 | 2.300 | 1,139 | +0.02(+0.88%) |
Dec 28, 2023 | 2.276 | 2.280 | 2.274 | 2.280 | 476 | +0.01(+0.44%) |
Dec 27, 2023 | 2.300 | 2.310 | 2.210 | 2.270 | 914 | +0.04(+1.79%) |
Dec 22, 2023 | 2.230 | 0 | +0.03(+1.36%) | |||
Dec 20, 2023 | 2.200 | 0 | -0.05(-2.22%) | |||
Dec 19, 2023 | 2.200 | 2.250 | 2.200 | 2.250 | 1,093 | +0.05(+2.22%) |
Dec 18, 2023 | 2.159 | 2.205 | 2.150 | 2.201 | 42,104 | -0.05(-2.13%) |
Dec 15, 2023 | 2.249 | 2.249 | 2.249 | 2.249 | 222 | +0.10(+4.60%) |
Dec 14, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 106 | -0.05(-2.27%) |
Dec 13, 2023 | 2.040 | 2.210 | 2.040 | 2.200 | 2,300 | +0.01(+0.46%) |
Dec 12, 2023 | 2.130 | 2.190 | 2.130 | 2.190 | 1,034 | +0.02(+0.97%) |
Dec 11, 2023 | 2.225 | 2.225 | 2.169 | 2.169 | 6,741 | -0.01(-0.50%) |
Dec 07, 2023 | 2.180 | 31 | -0.06(-2.68%) | |||
Dec 06, 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 191 | +0.00(+0.00%) |
Dec 05, 2023 | 2.270 | 2.270 | 2.240 | 2.240 | 915 | -0.09(-3.68%) |
Dec 01, 2023 | 2.326 | 83 | -0.06(-2.69%) | |||
Nov 28, 2023 | 2.390 | 0 | +0.03(+1.27%) | |||
Nov 27, 2023 | 2.240 | 2.360 | 2.240 | 2.360 | 14,107 | +0.23(+10.80%) |
Nov 22, 2023 | 2.130 | 39 | -0.01(-0.47%) | |||
Nov 21, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 966 | -0.03(-1.38%) |
Nov 20, 2023 | 2.158 | 2.191 | 2.158 | 2.170 | 4,599 | +0.06(+2.84%) |
Nov 17, 2023 | 2.150 | 2.150 | 2.110 | 2.110 | 2,000 | -0.08(-3.70%) |
Nov 15, 2023 | 2.191 | 26 | +0.00(+0.05%) | |||
Nov 14, 2023 | 2.170 | 2.190 | 2.170 | 2.190 | 539 | +0.16(+7.88%) |
Nov 13, 2023 | 2.090 | 2.170 | 2.030 | 2.030 | 831 | -0.14(-6.45%) |
Nov 10, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 2,874 | -0.03(-1.54%) |
Nov 09, 2023 | 2.204 | 2.204 | 2.204 | 2.204 | 5,079 | +0.09(+4.41%) |
Nov 06, 2023 | 2.111 | 32 | +0.07(+3.27%) | |||
Nov 03, 2023 | 2.044 | 2.044 | 2.044 | 2.044 | 112 | -0.01(-0.54%) |
Nov 02, 2023 | 2.055 | 2.055 | 2.055 | 2.055 | 129 | +0.13(+6.48%) |
Oct 30, 2023 | 1.930 | 0 | -0.04(-2.11%) | |||
Oct 27, 2023 | 2.045 | 2.050 | 1.972 | 1.972 | 3,078 | -0.06(-3.12%) |
Oct 25, 2023 | 2.035 | 0 | +0.02(+0.74%) | |||
Oct 24, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 110 | -0.07(-3.35%) |
Oct 23, 2023 | 2.090 | 2.090 | 2.090 | 2.090 | 1,016 | -0.09(-3.96%) |
Oct 20, 2023 | 2.170 | 2.205 | 2.148 | 2.176 | 8,200 | -0.02(-0.96%) |
Oct 19, 2023 | 2.196 | 2.199 | 2.196 | 2.197 | 1,006 | +0.01(+0.34%) |
Oct 18, 2023 | 2.240 | 2.240 | 2.180 | 2.190 | 4,164 | -0.01(-0.52%) |
Oct 17, 2023 | 2.180 | 2.201 | 2.180 | 2.201 | 2,756 | +0.04(+1.63%) |
Oct 16, 2023 | 2.163 | 2.166 | 2.163 | 2.166 | 203 | -0.06(-2.87%) |
Oct 13, 2023 | 2.230 | 2.230 | 2.230 | 2.230 | 2,385 | +0.05(+2.40%) |
Oct 12, 2023 | 2.200 | 2.200 | 2.178 | 2.178 | 511 | -0.03(-1.23%) |
Oct 11, 2023 | 2.196 | 2.205 | 2.196 | 2.205 | 3,833 | +0.10(+5.00%) |
Oct 09, 2023 | 2.100 | 0 | -0.08(-3.87%) | |||
Oct 06, 2023 | 2.100 | 2.200 | 2.100 | 2.185 | 1,351 | -0.02(-0.70%) |
Oct 05, 2023 | 2.180 | 2.200 | 2.180 | 2.200 | 204 | +0.01(+0.46%) |
Oct 04, 2023 | 2.183 | 2.190 | 2.183 | 2.190 | 1,249 | +0.04(+1.86%) |
Oct 02, 2023 | 2.150 | 0 | -0.10(-4.44%) | |||
Sep 29, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 2,401 | -0.00(-0.21%) |
Sep 28, 2023 | 2.230 | 2.255 | 2.230 | 2.255 | 3,264 | +0.00(+0.21%) |
Sep 27, 2023 | 2.223 | 2.250 | 2.223 | 2.250 | 3,000 | +0.05(+2.27%) |
Sep 26, 2023 | 2.240 | 2.240 | 2.200 | 2.200 | 921 | -0.02(-1.12%) |
Sep 25, 2023 | 2.260 | 2.225 | 2.225 | 2.225 | 2,301 | -0.03(-1.18%) |
Sep 22, 2023 | 2.216 | 2.252 | 2.216 | 2.252 | 2,238 | +0.10(+4.62%) |
Sep 13, 2023 | 2.152 | 100 | -0.11(-4.78%) | |||
Sep 12, 2023 | 2.230 | 2.260 | 2.230 | 2.260 | 348 | +0.02(+0.71%) |
Sep 11, 2023 | 2.240 | 2.244 | 2.240 | 2.244 | 505 | +0.05(+2.13%) |
Sep 08, 2023 | 2.198 | 2.198 | 2.197 | 2.197 | 4,617 | +0.04(+1.73%) |
Sep 07, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 21,062 | +0.00(+0.00%) |
Sep 06, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 303 | -0.02(-0.82%) |
Sep 05, 2023 | 2.178 | 2.178 | 2.178 | 2.178 | 359 | -0.05(-2.34%) |
Aug 31, 2023 | 2.230 | 5 | +0.03(+1.31%) | |||
Aug 25, 2023 | 2.201 | 19 | -0.01(-0.31%) | |||
Aug 24, 2023 | 2.208 | 2.208 | 2.208 | 2.208 | 710 | -0.03(-1.31%) |
Aug 23, 2023 | 2.237 | 2.237 | 2.237 | 2.237 | 583 | -0.00(-0.13%) |
Aug 22, 2023 | 2.180 | 2.240 | 2.180 | 2.240 | 10,601 | -0.05(-2.18%) |
Aug 21, 2023 | 2.288 | 2.290 | 2.288 | 2.290 | 4,326 | +0.10(+4.76%) |
Aug 15, 2023 | 2.186 | 0 | -0.01(-0.64%) | |||
Aug 14, 2023 | 2.185 | 2.240 | 2.185 | 2.200 | 887 | -0.04(-1.90%) |
Aug 11, 2023 | 2.243 | 2.243 | 2.243 | 2.243 | 263 | +0.02(+0.73%) |
Aug 10, 2023 | 2.220 | 2.226 | 2.220 | 2.226 | 866 | -0.09(-4.03%) |
Aug 09, 2023 | 2.210 | 2.320 | 2.210 | 2.320 | 6,210 | -0.19(-7.57%) |
Aug 08, 2023 | 2.530 | 2.530 | 2.505 | 2.510 | 7,612 | +0.00(+0.00%) |
Aug 04, 2023 | 2.510 | 8 | -0.07(-2.71%) | |||
Aug 03, 2023 | 2.580 | 2.580 | 2.580 | 2.580 | 177 | +0.18(+7.50%) |
Aug 02, 2023 | 2.463 | 2.550 | 2.400 | 2.400 | 29,560 | +0.02(+0.84%) |
Jul 31, 2023 | 2.380 | 24 | +0.08(+3.48%) | |||
Jul 27, 2023 | 2.300 | 5 | +0.05(+2.22%) | |||
Jul 26, 2023 | 2.250 | 2.280 | 2.250 | 2.250 | 7,371 | -0.02(-0.88%) |
Jul 25, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 216 | +0.14(+6.57%) |
Jul 18, 2023 | 2.130 | 184 | -0.11(-4.71%) | |||
Jul 14, 2023 | 2.235 | 69 | -0.06(-2.82%) | |||
Jul 13, 2023 | 2.280 | 2.300 | 2.280 | 2.300 | 874 | +0.08(+3.73%) |
Jul 11, 2023 | 2.217 | 0 | +0.03(+1.45%) | |||
Jul 10, 2023 | 2.186 | 2.186 | 2.186 | 2.186 | 233 | -0.05(-2.38%) |
Jul 07, 2023 | 2.190 | 2.239 | 2.190 | 2.239 | 470 | +0.05(+2.24%) |
Jul 06, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | -0.04(-2.01%) |
Jun 30, 2023 | 2.235 | 1 | -0.01(-0.22%) | |||
Jun 29, 2023 | 2.120 | 2.290 | 2.120 | 2.240 | 4,106 | +0.04(+1.82%) |
Jun 28, 2023 | 2.080 | 2.200 | 2.050 | 2.200 | 5,035 | +0.15(+7.32%) |
Jun 27, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 1,739 | +0.05(+2.50%) |
Jun 23, 2023 | 2.000 | 4,011 | +0.02(+0.91%) | |||
Jun 20, 2023 | 1.982 | 72 | -0.03(-1.39%) | |||
Jun 15, 2023 | 2.010 | 147 | +0.01(+0.50%) | |||
Jun 13, 2023 | 2.000 | 132 | +0.02(+1.01%) | |||
Jun 12, 2023 | 2.010 | 2.010 | 1.980 | 1.980 | 300 | +0.00(+0.13%) |
Jun 09, 2023 | 1.977 | 1.978 | 1.977 | 1.978 | 674 | -0.00(-0.03%) |
Jun 08, 2023 | 1.978 | 1.978 | 1.978 | 1.978 | 376 | +0.01(+0.48%) |
Jun 07, 2023 | 1.982 | 1.989 | 1.950 | 1.968 | 2,269 | +0.03(+1.47%) |
Jun 06, 2023 | 1.968 | 1.968 | 1.940 | 1.940 | 1,100 | -0.07(-3.48%) |
Jun 02, 2023 | 2.010 | 58 | +0.03(+1.77%) |