Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.600 | 2.630 | 2.540 | 2.580 | 9,478 | -0.02(-0.77%) |
May 09, 2024 | 2.500 | 2.705 | 2.460 | 2.600 | 23,061 | +0.11(+4.42%) |
May 08, 2024 | 2.500 | 2.500 | 2.460 | 2.490 | 10,441 | -0.01(-0.40%) |
May 07, 2024 | 2.500 | 2.520 | 2.500 | 2.500 | 12,575 | -0.02(-0.79%) |
May 06, 2024 | 2.420 | 2.550 | 2.380 | 2.520 | 15,258 | +0.01(+0.40%) |
May 03, 2024 | 2.570 | 2.570 | 2.466 | 2.510 | 6,858 | +0.00(+0.00%) |
May 02, 2024 | 2.570 | 2.580 | 2.510 | 2.510 | 20,238 | -0.06(-2.33%) |
May 01, 2024 | 2.450 | 2.590 | 2.450 | 2.570 | 12,342 | +0.15(+6.20%) |
Apr 30, 2024 | 2.470 | 2.510 | 2.356 | 2.420 | 10,686 | -0.04(-1.83%) |
Apr 29, 2024 | 2.430 | 2.510 | 2.330 | 2.465 | 13,883 | +0.04(+1.86%) |
Apr 26, 2024 | 2.350 | 2.544 | 2.350 | 2.420 | 12,722 | +0.07(+2.98%) |
Apr 25, 2024 | 2.410 | 2.510 | 2.350 | 2.350 | 8,029 | -0.09(-3.69%) |
Apr 24, 2024 | 2.590 | 2.610 | 2.380 | 2.440 | 20,797 | -0.08(-3.17%) |
Apr 23, 2024 | 2.520 | 2.586 | 2.510 | 2.520 | 9,407 | -0.07(-2.70%) |
Apr 22, 2024 | 2.570 | 2.650 | 2.520 | 2.590 | 7,964 | +0.05(+1.97%) |
Apr 19, 2024 | 2.570 | 2.620 | 2.510 | 2.540 | 18,009 | +0.01(+0.40%) |
Apr 18, 2024 | 2.560 | 2.665 | 2.510 | 2.530 | 28,844 | +0.01(+0.40%) |
Apr 17, 2024 | 2.520 | 2.730 | 2.520 | 2.520 | 10,447 | -0.02(-0.79%) |
Apr 16, 2024 | 2.520 | 2.780 | 2.520 | 2.540 | 5,668 | -0.02(-0.97%) |
Apr 15, 2024 | 2.580 | 2.580 | 2.520 | 2.565 | 14,089 | -0.02(-0.77%) |
Apr 12, 2024 | 2.750 | 2.750 | 2.510 | 2.585 | 13,987 | -0.17(-6.00%) |
Apr 11, 2024 | 2.850 | 2.860 | 2.750 | 2.750 | 27,857 | -0.12(-4.01%) |
Apr 10, 2024 | 2.820 | 2.920 | 2.800 | 2.865 | 18,520 | +0.06(+1.96%) |
Apr 09, 2024 | 2.840 | 2.880 | 2.810 | 2.810 | 6,856 | +0.01(+0.36%) |
Apr 08, 2024 | 2.850 | 2.865 | 2.800 | 2.800 | 17,222 | -0.03(-1.06%) |
Apr 05, 2024 | 2.920 | 2.970 | 2.800 | 2.830 | 15,686 | -0.10(-3.41%) |
Apr 04, 2024 | 3.000 | 3.027 | 2.900 | 2.930 | 11,561 | -0.10(-3.30%) |
Apr 03, 2024 | 2.800 | 3.100 | 2.800 | 3.030 | 84,595 | +0.22(+8.02%) |
Apr 02, 2024 | 2.800 | 2.820 | 2.690 | 2.805 | 24,532 | -0.02(-0.88%) |
Apr 01, 2024 | 2.820 | 2.830 | 2.722 | 2.830 | 10,628 | +0.02(+0.71%) |
Mar 28, 2024 | 2.780 | 2.840 | 2.760 | 2.810 | 22,677 | +0.03(+1.08%) |
Mar 27, 2024 | 2.780 | 2.800 | 2.700 | 2.780 | 15,121 | +0.06(+2.21%) |
Mar 26, 2024 | 2.780 | 2.860 | 2.720 | 2.720 | 12,497 | -0.15(-5.23%) |
Mar 25, 2024 | 2.950 | 2.981 | 2.778 | 2.870 | 26,712 | -0.05(-1.71%) |
Mar 22, 2024 | 2.970 | 2.970 | 2.770 | 2.920 | 19,815 | -0.01(-0.34%) |
Mar 21, 2024 | 2.900 | 3.145 | 2.872 | 2.930 | 162,465 | +0.14(+5.02%) |
Mar 20, 2024 | 2.700 | 2.794 | 2.700 | 2.790 | 61,660 | +0.18(+6.90%) |
Mar 19, 2024 | 2.600 | 2.640 | 2.560 | 2.610 | 21,185 | +0.11(+4.61%) |
Mar 18, 2024 | 2.580 | 2.595 | 2.460 | 2.495 | 22,377 | -0.11(-4.41%) |
Mar 15, 2024 | 2.720 | 2.740 | 2.560 | 2.610 | 31,735 | -0.14(-5.09%) |
Mar 14, 2024 | 2.510 | 2.840 | 2.450 | 2.750 | 91,172 | +0.28(+11.34%) |
Mar 13, 2024 | 2.300 | 2.540 | 2.300 | 2.470 | 47,532 | +0.17(+7.39%) |
Mar 12, 2024 | 2.160 | 2.400 | 2.160 | 2.300 | 80,004 | +0.16(+7.48%) |
Mar 11, 2024 | 2.130 | 2.140 | 2.110 | 2.140 | 21,836 | +0.04(+1.90%) |
Mar 08, 2024 | 2.110 | 2.140 | 2.060 | 2.100 | 24,604 | +0.02(+0.96%) |
Mar 07, 2024 | 2.030 | 2.145 | 1.968 | 2.080 | 34,451 | +0.05(+2.46%) |
Mar 06, 2024 | 1.900 | 2.030 | 1.900 | 2.030 | 40,856 | +0.14(+7.41%) |
Mar 05, 2024 | 1.870 | 1.940 | 1.870 | 1.890 | 17,691 | +0.03(+1.61%) |
Mar 04, 2024 | 2.000 | 2.000 | 1.840 | 1.860 | 29,851 | -0.05(-2.62%) |
Mar 01, 2024 | 1.950 | 1.955 | 1.900 | 1.910 | 21,314 | +0.01(+0.53%) |
Feb 29, 2024 | 1.930 | 1.970 | 1.900 | 1.900 | 28,918 | -0.08(-3.80%) |
Feb 28, 2024 | 1.950 | 2.060 | 1.950 | 1.975 | 29,540 | +0.05(+2.33%) |
Feb 27, 2024 | 1.950 | 1.950 | 1.900 | 1.930 | 25,028 | +0.03(+1.58%) |
Feb 26, 2024 | 1.940 | 1.970 | 1.880 | 1.900 | 20,948 | +0.02(+1.06%) |
Feb 23, 2024 | 2.070 | 2.080 | 1.820 | 1.880 | 70,270 | -0.18(-8.74%) |
Feb 22, 2024 | 2.080 | 2.090 | 2.031 | 2.060 | 8,686 | -0.03(-1.44%) |
Feb 21, 2024 | 2.100 | 2.187 | 2.070 | 2.090 | 9,159 | -0.05(-2.34%) |
Feb 20, 2024 | 2.170 | 2.180 | 2.090 | 2.140 | 14,807 | -0.06(-2.73%) |
Feb 16, 2024 | 2.200 | 2.230 | 2.124 | 2.200 | 16,752 | -0.04(-1.79%) |
Feb 15, 2024 | 2.210 | 2.292 | 2.150 | 2.240 | 26,609 | -0.02(-0.88%) |
Feb 14, 2024 | 2.280 | 2.330 | 2.200 | 2.260 | 35,823 | -0.02(-0.88%) |
Feb 13, 2024 | 2.330 | 2.360 | 2.260 | 2.280 | 9,728 | -0.09(-3.80%) |
Feb 12, 2024 | 2.400 | 2.400 | 2.320 | 2.370 | 17,150 | -0.02(-0.84%) |
Feb 09, 2024 | 2.350 | 2.405 | 2.316 | 2.390 | 17,842 | +0.05(+2.14%) |
Feb 08, 2024 | 2.290 | 2.395 | 2.210 | 2.340 | 20,626 | +0.00(+0.21%) |
Feb 07, 2024 | 2.380 | 2.390 | 2.310 | 2.335 | 7,620 | -0.02(-0.64%) |
Feb 06, 2024 | 2.340 | 2.400 | 2.323 | 2.350 | 17,299 | +0.01(+0.43%) |
Feb 05, 2024 | 2.340 | 2.430 | 2.216 | 2.340 | 11,736 | -0.01(-0.43%) |
Feb 02, 2024 | 2.390 | 2.415 | 2.350 | 2.350 | 14,340 | -0.07(-2.89%) |
Feb 01, 2024 | 2.440 | 2.470 | 2.350 | 2.420 | 29,481 | -0.05(-2.02%) |
Jan 31, 2024 | 2.460 | 2.490 | 2.460 | 2.470 | 10,638 | +0.02(+0.82%) |
Jan 30, 2024 | 2.550 | 2.560 | 2.450 | 2.450 | 14,545 | -0.14(-5.41%) |
Jan 29, 2024 | 2.540 | 2.650 | 2.410 | 2.590 | 15,360 | +0.12(+4.86%) |
Jan 26, 2024 | 2.570 | 2.690 | 2.460 | 2.470 | 22,622 | +0.00(+0.00%) |
Jan 25, 2024 | 2.550 | 2.610 | 2.470 | 2.470 | 18,106 | -0.10(-3.89%) |
Jan 24, 2024 | 2.620 | 2.710 | 2.520 | 2.570 | 19,219 | +0.01(+0.39%) |
Jan 23, 2024 | 2.500 | 2.630 | 2.500 | 2.560 | 25,980 | +0.02(+0.79%) |
Jan 22, 2024 | 2.610 | 2.760 | 2.540 | 2.540 | 19,017 | -0.06(-2.31%) |
Jan 19, 2024 | 2.660 | 2.721 | 2.550 | 2.600 | 20,380 | -0.08(-2.99%) |
Jan 18, 2024 | 2.560 | 2.750 | 2.550 | 2.680 | 29,991 | +0.07(+2.68%) |
Jan 17, 2024 | 2.650 | 2.700 | 2.550 | 2.610 | 27,083 | -0.09(-3.33%) |
Jan 16, 2024 | 2.750 | 2.885 | 2.690 | 2.700 | 69,602 | -0.10(-3.57%) |
Jan 12, 2024 | 2.850 | 2.930 | 2.781 | 2.800 | 28,910 | -0.04(-1.41%) |
Jan 11, 2024 | 2.840 | 3.070 | 2.800 | 2.840 | 96,287 | -0.07(-2.41%) |
Jan 10, 2024 | 2.800 | 2.960 | 2.750 | 2.910 | 65,575 | +0.16(+5.82%) |
Jan 09, 2024 | 2.790 | 2.800 | 2.700 | 2.750 | 34,971 | -0.05(-1.79%) |
Jan 08, 2024 | 2.630 | 2.900 | 2.600 | 2.800 | 143,379 | +0.15(+5.66%) |
Jan 05, 2024 | 2.480 | 2.650 | 2.460 | 2.650 | 51,719 | +0.14(+5.58%) |
Jan 04, 2024 | 2.580 | 2.670 | 2.430 | 2.510 | 35,133 | -0.07(-2.71%) |
Jan 03, 2024 | 2.470 | 2.679 | 2.410 | 2.580 | 99,303 | +0.16(+6.61%) |
Jan 02, 2024 | 2.240 | 2.470 | 2.221 | 2.420 | 59,798 | +0.19(+8.52%) |
Dec 29, 2023 | 2.300 | 2.400 | 2.160 | 2.230 | 63,044 | -0.08(-3.46%) |
Dec 28, 2023 | 2.260 | 2.310 | 2.255 | 2.310 | 11,248 | +0.03(+1.32%) |
Dec 27, 2023 | 2.250 | 2.320 | 2.250 | 2.280 | 23,204 | -0.04(-1.72%) |
Dec 26, 2023 | 2.320 | 2.320 | 2.230 | 2.320 | 24,019 | +0.00(+0.00%) |
Dec 22, 2023 | 2.130 | 2.340 | 2.114 | 2.320 | 56,525 | +0.21(+9.95%) |
Dec 21, 2023 | 2.130 | 2.160 | 2.100 | 2.110 | 23,187 | -0.02(-0.94%) |
Dec 20, 2023 | 2.160 | 2.190 | 2.100 | 2.130 | 26,516 | -0.03(-1.39%) |
Dec 19, 2023 | 2.110 | 2.160 | 2.100 | 2.160 | 22,099 | +0.06(+2.86%) |
Dec 18, 2023 | 2.120 | 2.200 | 2.100 | 2.100 | 45,671 | -0.04(-1.87%) |
Dec 15, 2023 | 2.140 | 2.171 | 2.075 | 2.140 | 35,221 | +0.01(+0.47%) |
Dec 14, 2023 | 2.290 | 2.290 | 2.130 | 2.130 | 29,581 | -0.14(-6.17%) |
Dec 13, 2023 | 2.140 | 2.277 | 2.140 | 2.270 | 20,944 | +0.11(+5.09%) |
Dec 12, 2023 | 2.070 | 2.200 | 2.070 | 2.160 | 21,909 | +0.06(+2.86%) |
Dec 11, 2023 | 2.060 | 2.120 | 2.060 | 2.100 | 27,249 | -0.02(-0.94%) |
Dec 08, 2023 | 2.100 | 2.190 | 2.100 | 2.120 | 39,780 | -0.01(-0.47%) |
Dec 07, 2023 | 2.110 | 2.142 | 2.061 | 2.130 | 21,533 | +0.02(+0.95%) |
Dec 06, 2023 | 2.160 | 2.170 | 2.048 | 2.110 | 57,372 | -0.05(-2.31%) |
Dec 05, 2023 | 2.260 | 2.290 | 2.150 | 2.160 | 33,806 | -0.15(-6.49%) |
Dec 04, 2023 | 2.430 | 2.430 | 2.280 | 2.310 | 23,426 | -0.09(-3.75%) |
Dec 01, 2023 | 2.240 | 2.490 | 2.240 | 2.400 | 46,217 | +0.10(+4.35%) |
Nov 30, 2023 | 2.320 | 2.350 | 2.200 | 2.300 | 23,338 | -0.08(-3.36%) |
Nov 29, 2023 | 2.250 | 2.420 | 2.180 | 2.380 | 48,816 | +0.10(+4.39%) |
Nov 28, 2023 | 2.190 | 2.375 | 2.160 | 2.280 | 23,354 | +0.07(+3.17%) |
Nov 27, 2023 | 2.100 | 2.320 | 2.080 | 2.210 | 47,136 | -0.02(-0.90%) |
Nov 24, 2023 | 2.230 | 2.230 | 2.156 | 2.230 | 7,436 | +0.00(+0.00%) |
Nov 22, 2023 | 2.190 | 2.250 | 2.150 | 2.230 | 12,227 | +0.04(+2.03%) |
Nov 21, 2023 | 2.260 | 2.321 | 2.110 | 2.186 | 20,870 | -0.11(-4.76%) |
Nov 20, 2023 | 2.180 | 2.335 | 2.110 | 2.295 | 25,925 | +0.06(+2.91%) |
Nov 17, 2023 | 2.260 | 2.300 | 2.216 | 2.230 | 6,108 | -0.01(-0.45%) |
Nov 16, 2023 | 2.290 | 2.350 | 2.231 | 2.240 | 7,508 | -0.12(-5.08%) |
Nov 15, 2023 | 2.280 | 2.369 | 2.280 | 2.360 | 16,830 | +0.09(+3.96%) |
Nov 14, 2023 | 2.250 | 2.360 | 2.250 | 2.270 | 16,352 | +0.03(+1.34%) |
Nov 13, 2023 | 2.200 | 2.290 | 2.140 | 2.240 | 23,565 | -0.04(-1.75%) |
Nov 10, 2023 | 2.330 | 2.330 | 2.200 | 2.280 | 33,367 | -0.08(-3.39%) |
Nov 09, 2023 | 2.410 | 2.410 | 2.310 | 2.360 | 19,487 | -0.03(-1.26%) |
Nov 08, 2023 | 2.370 | 2.445 | 2.310 | 2.390 | 30,872 | -0.03(-1.24%) |
Nov 07, 2023 | 2.390 | 2.478 | 2.390 | 2.420 | 13,706 | -0.03(-1.22%) |
Nov 06, 2023 | 2.550 | 2.550 | 2.420 | 2.450 | 25,114 | -0.09(-3.54%) |
Nov 03, 2023 | 2.550 | 2.610 | 2.440 | 2.540 | 34,337 | -0.04(-1.55%) |
Nov 02, 2023 | 2.500 | 2.590 | 2.440 | 2.580 | 43,719 | +0.13(+5.31%) |
Nov 01, 2023 | 2.540 | 2.540 | 2.400 | 2.450 | 35,910 | -0.04(-1.80%) |
Oct 31, 2023 | 2.400 | 2.500 | 2.400 | 2.495 | 17,759 | +0.10(+3.96%) |
Oct 30, 2023 | 2.510 | 2.520 | 2.380 | 2.400 | 37,837 | -0.14(-5.51%) |
Oct 27, 2023 | 2.600 | 2.600 | 2.480 | 2.540 | 15,262 | -0.05(-1.93%) |
Oct 26, 2023 | 2.560 | 2.600 | 2.535 | 2.590 | 16,524 | +0.01(+0.39%) |
Oct 25, 2023 | 2.540 | 2.620 | 2.532 | 2.580 | 21,625 | +0.02(+0.78%) |
Oct 24, 2023 | 2.490 | 2.630 | 2.470 | 2.560 | 50,740 | +0.03(+1.19%) |
Oct 23, 2023 | 2.540 | 2.620 | 2.490 | 2.530 | 35,945 | -0.01(-0.39%) |
Oct 20, 2023 | 2.540 | 2.610 | 2.510 | 2.540 | 41,109 | +0.01(+0.40%) |
Oct 19, 2023 | 2.570 | 2.650 | 2.530 | 2.530 | 37,590 | -0.05(-1.94%) |
Oct 18, 2023 | 2.750 | 2.760 | 2.540 | 2.580 | 69,175 | -0.15(-5.49%) |
Oct 17, 2023 | 2.610 | 2.770 | 2.560 | 2.730 | 95,770 | +0.22(+8.76%) |
Oct 16, 2023 | 2.570 | 2.629 | 2.510 | 2.510 | 60,802 | -0.05(-1.95%) |
Oct 13, 2023 | 2.690 | 2.736 | 2.513 | 2.560 | 70,775 | -0.23(-8.24%) |
Oct 12, 2023 | 2.650 | 2.860 | 2.650 | 2.790 | 96,969 | +0.14(+5.28%) |
Oct 11, 2023 | 2.490 | 2.730 | 2.460 | 2.650 | 155,566 | +0.17(+6.85%) |
Oct 10, 2023 | 2.600 | 2.610 | 2.450 | 2.480 | 77,075 | -0.10(-3.88%) |
Oct 09, 2023 | 2.590 | 2.690 | 2.510 | 2.580 | 98,795 | -0.01(-0.39%) |
Oct 06, 2023 | 2.660 | 2.741 | 2.550 | 2.590 | 117,885 | -0.10(-3.72%) |
Oct 05, 2023 | 2.200 | 2.810 | 2.200 | 2.690 | 486,751 | +0.54(+25.12%) |
Oct 04, 2023 | 3.060 | 3.100 | 2.110 | 2.150 | 436,970 | -0.93(-30.19%) |
Oct 03, 2023 | 2.830 | 3.270 | 2.820 | 3.080 | 344,125 | +0.23(+8.07%) |
Oct 02, 2023 | 3.000 | 3.030 | 2.720 | 2.850 | 293,776 | -0.08(-2.73%) |
Sep 29, 2023 | 2.270 | 3.330 | 2.220 | 2.930 | 2,288,597 | +0.79(+36.92%) |
Sep 28, 2023 | 1.900 | 2.160 | 1.880 | 2.140 | 428,467 | +0.30(+16.30%) |
Sep 27, 2023 | 1.890 | 1.990 | 1.840 | 1.840 | 94,926 | -0.08(-4.17%) |
Sep 26, 2023 | 1.920 | 2.030 | 1.890 | 1.920 | 207,452 | +0.01(+0.52%) |
Sep 25, 2023 | 1.740 | 1.940 | 1.860 | 1.910 | 360,472 | +0.21(+12.35%) |
Sep 22, 2023 | 1.650 | 1.770 | 1.650 | 1.700 | 202,040 | +0.05(+3.03%) |
Sep 21, 2023 | 1.690 | 1.690 | 1.600 | 1.650 | 41,612 | -0.02(-1.20%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.650 | 1.670 | 37,337 | -0.04(-2.34%) |
Sep 19, 2023 | 1.680 | 1.750 | 1.680 | 1.710 | 68,897 | +0.02(+1.18%) |
Sep 18, 2023 | 1.630 | 1.715 | 1.620 | 1.690 | 107,624 | +0.06(+3.68%) |
Sep 15, 2023 | 1.630 | 1.650 | 1.590 | 1.630 | 42,178 | -0.02(-1.21%) |
Sep 14, 2023 | 1.620 | 1.650 | 1.620 | 1.650 | 36,902 | +0.00(+0.00%) |
Sep 13, 2023 | 1.640 | 1.674 | 1.630 | 1.650 | 8,819 | -0.01(-0.60%) |
Sep 12, 2023 | 1.640 | 1.700 | 1.640 | 1.660 | 23,444 | -0.02(-1.19%) |
Sep 11, 2023 | 1.600 | 1.700 | 1.590 | 1.680 | 58,134 | +0.09(+5.66%) |
Sep 08, 2023 | 1.680 | 1.690 | 1.574 | 1.590 | 61,176 | -0.08(-4.79%) |
Sep 07, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 30,669 | -0.04(-2.34%) |
Sep 06, 2023 | 1.700 | 1.720 | 1.650 | 1.710 | 43,424 | +0.02(+1.18%) |
Sep 05, 2023 | 1.720 | 1.720 | 1.660 | 1.690 | 86,187 | -0.02(-1.17%) |