Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.530 | 2.540 | 2.470 | 2.490 | 2,366,322 | -0.04(-1.58%) |
May 30, 2024 | 2.530 | 2.560 | 2.520 | 2.530 | 995,054 | +0.01(+0.40%) |
May 29, 2024 | 2.530 | 2.540 | 2.510 | 2.520 | 1,269,419 | -0.06(-2.33%) |
May 28, 2024 | 2.620 | 2.640 | 2.560 | 2.580 | 1,845,388 | -0.02(-0.77%) |
May 24, 2024 | 2.570 | 2.630 | 2.570 | 2.600 | 1,230,793 | +0.08(+3.17%) |
May 23, 2024 | 2.600 | 2.600 | 2.510 | 2.520 | 1,292,199 | -0.07(-2.70%) |
May 22, 2024 | 2.660 | 2.660 | 2.570 | 2.590 | 2,564,135 | -0.06(-2.35%) |
May 21, 2024 | 2.671 | 2.710 | 2.643 | 2.652 | 2,357,534 | +0.03(+1.09%) |
May 20, 2024 | 2.633 | 2.652 | 2.595 | 2.624 | 1,735,603 | -0.01(-0.36%) |
May 17, 2024 | 2.605 | 2.643 | 2.581 | 2.633 | 1,448,444 | +0.04(+1.47%) |
May 16, 2024 | 2.567 | 2.605 | 2.548 | 2.595 | 1,744,653 | +0.05(+1.87%) |
May 15, 2024 | 2.557 | 2.567 | 2.500 | 2.548 | 2,606,805 | -0.04(-1.47%) |
May 14, 2024 | 2.624 | 2.624 | 2.519 | 2.586 | 2,252,044 | -0.04(-1.45%) |
May 13, 2024 | 2.633 | 2.662 | 2.605 | 2.624 | 3,058,462 | +0.08(+2.98%) |
May 10, 2024 | 2.614 | 2.614 | 2.510 | 2.548 | 1,946,445 | -0.03(-1.11%) |
May 09, 2024 | 2.567 | 2.576 | 2.538 | 2.576 | 2,071,168 | -0.04(-1.45%) |
May 08, 2024 | 2.586 | 2.614 | 2.572 | 2.614 | 942,985 | -0.02(-0.72%) |
May 07, 2024 | 2.671 | 2.690 | 2.633 | 2.633 | 1,057,168 | -0.05(-1.77%) |
May 06, 2024 | 2.690 | 2.719 | 2.652 | 2.681 | 1,829,812 | -0.01(-0.35%) |
May 03, 2024 | 2.681 | 2.710 | 2.671 | 2.690 | 2,670,824 | +0.07(+2.54%) |
May 02, 2024 | 2.614 | 2.643 | 2.595 | 2.624 | 2,605,320 | +0.07(+2.60%) |
May 01, 2024 | 2.567 | 2.624 | 2.538 | 2.557 | 1,837,646 | +0.00(+0.00%) |
Apr 30, 2024 | 2.567 | 2.586 | 2.534 | 2.557 | 1,859,051 | -0.09(-3.24%) |
Apr 29, 2024 | 2.633 | 2.662 | 2.614 | 2.643 | 2,275,297 | +0.01(+0.36%) |
Apr 26, 2024 | 2.633 | 2.667 | 2.624 | 2.633 | 3,427,409 | +0.06(+2.21%) |
Apr 25, 2024 | 2.586 | 2.624 | 2.572 | 2.576 | 3,112,538 | -0.07(-2.52%) |
Apr 24, 2024 | 2.710 | 2.710 | 2.624 | 2.643 | 1,746,099 | -0.04(-1.42%) |
Apr 23, 2024 | 2.662 | 2.719 | 2.633 | 2.681 | 4,554,570 | -0.05(-1.74%) |
Apr 22, 2024 | 2.633 | 2.748 | 2.614 | 2.729 | 4,431,020 | +0.05(+1.77%) |
Apr 19, 2024 | 2.567 | 2.681 | 2.567 | 2.681 | 3,499,817 | +0.10(+3.68%) |
Apr 18, 2024 | 2.614 | 2.657 | 2.548 | 2.586 | 3,849,704 | -0.03(-1.09%) |
Apr 17, 2024 | 2.652 | 2.662 | 2.581 | 2.614 | 3,697,774 | +0.05(+1.85%) |
Apr 16, 2024 | 2.538 | 2.576 | 2.505 | 2.567 | 4,847,744 | -0.09(-3.23%) |
Apr 15, 2024 | 2.652 | 2.700 | 2.624 | 2.652 | 4,216,285 | -0.02(-0.71%) |
Apr 12, 2024 | 2.690 | 2.748 | 2.652 | 2.671 | 4,169,063 | -0.01(-0.35%) |
Apr 11, 2024 | 2.690 | 2.700 | 2.664 | 2.681 | 3,137,476 | -0.01(-0.35%) |
Apr 10, 2024 | 2.757 | 2.765 | 2.674 | 2.690 | 4,219,182 | -0.18(-6.29%) |
Apr 09, 2024 | 2.900 | 2.919 | 2.847 | 2.871 | 3,914,284 | -0.04(-1.31%) |
Apr 08, 2024 | 2.871 | 2.928 | 2.862 | 2.909 | 3,903,467 | +0.11(+4.08%) |
Apr 05, 2024 | 2.824 | 2.833 | 2.776 | 2.795 | 2,871,633 | -0.03(-1.01%) |
Apr 04, 2024 | 2.843 | 2.919 | 2.806 | 2.824 | 5,764,803 | -0.06(-1.98%) |
Apr 03, 2024 | 2.824 | 2.890 | 2.819 | 2.881 | 3,469,425 | +0.02(+0.66%) |
Apr 02, 2024 | 2.862 | 2.898 | 2.824 | 2.862 | 3,310,037 | -0.09(-2.90%) |
Apr 01, 2024 | 2.985 | 3.014 | 2.911 | 2.947 | 3,069,548 | -0.03(-0.96%) |
Mar 28, 2024 | 2.919 | 2.976 | 2.919 | 2.976 | 3,249,764 | -0.01(-0.32%) |
Mar 27, 2024 | 2.928 | 2.985 | 2.919 | 2.985 | 3,548,584 | +0.06(+1.95%) |
Mar 26, 2024 | 2.966 | 2.976 | 2.919 | 2.928 | 2,711,835 | -0.05(-1.60%) |
Mar 25, 2024 | 3.023 | 3.042 | 2.976 | 2.976 | 2,791,750 | -0.01(-0.32%) |
Mar 22, 2024 | 3.023 | 3.042 | 2.990 | 2.985 | 1,316,283 | -0.10(-3.38%) |
Mar 21, 2024 | 3.118 | 3.123 | 3.052 | 3.090 | 4,220,681 | -0.01(-0.31%) |
Mar 20, 2024 | 2.985 | 3.109 | 2.985 | 3.099 | 4,091,181 | +0.11(+3.82%) |
Mar 19, 2024 | 2.966 | 3.033 | 2.966 | 2.985 | 3,532,021 | +0.06(+1.95%) |
Mar 18, 2024 | 2.919 | 2.957 | 2.890 | 2.928 | 2,651,064 | +0.05(+1.65%) |
Mar 15, 2024 | 2.900 | 2.923 | 2.852 | 2.881 | 3,607,732 | -0.07(-2.26%) |
Mar 14, 2024 | 3.061 | 3.061 | 2.931 | 2.947 | 2,653,459 | -0.14(-4.62%) |
Mar 13, 2024 | 3.052 | 3.109 | 3.033 | 3.090 | 4,066,319 | +0.03(+0.93%) |
Mar 12, 2024 | 3.071 | 3.090 | 3.023 | 3.061 | 3,835,491 | +0.03(+0.94%) |
Mar 11, 2024 | 3.004 | 3.052 | 2.995 | 3.033 | 3,293,948 | -0.04(-1.24%) |
Mar 08, 2024 | 3.023 | 3.090 | 3.006 | 3.071 | 4,648,989 | +0.05(+1.57%) |
Mar 07, 2024 | 3.166 | 3.166 | 3.014 | 3.023 | 5,075,156 | -0.16(-5.07%) |
Mar 06, 2024 | 3.166 | 3.223 | 3.137 | 3.185 | 3,289,437 | +0.04(+1.21%) |
Mar 05, 2024 | 3.128 | 3.175 | 3.118 | 3.147 | 2,550,265 | -0.04(-1.19%) |
Mar 04, 2024 | 3.204 | 3.213 | 3.166 | 3.185 | 1,284,656 | -0.05(-1.47%) |