Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 2.470 | 2.590 | 2.470 | 2.580 | 36,147 | +0.07(+2.79%) |
May 15, 2024 | 2.560 | 2.650 | 2.480 | 2.510 | 57,596 | -0.04(-1.57%) |
May 14, 2024 | 2.600 | 2.855 | 2.550 | 2.550 | 117,132 | -0.03(-1.16%) |
May 13, 2024 | 2.410 | 2.600 | 2.410 | 2.580 | 53,190 | +0.11(+4.45%) |
May 10, 2024 | 2.330 | 2.600 | 2.330 | 2.470 | 110,041 | +0.13(+5.56%) |
May 09, 2024 | 2.310 | 2.390 | 2.210 | 2.340 | 107,443 | -0.03(-1.27%) |
May 08, 2024 | 2.200 | 2.400 | 2.200 | 2.370 | 92,801 | +0.25(+11.79%) |
May 07, 2024 | 2.250 | 2.300 | 2.060 | 2.120 | 92,813 | -0.19(-8.23%) |
May 06, 2024 | 2.160 | 2.360 | 2.160 | 2.310 | 136,577 | +0.20(+9.48%) |
May 03, 2024 | 2.130 | 2.170 | 2.050 | 2.110 | 118,280 | -0.03(-1.40%) |
May 02, 2024 | 2.180 | 2.180 | 2.090 | 2.140 | 46,436 | -0.04(-1.83%) |
May 01, 2024 | 2.230 | 2.350 | 2.128 | 2.180 | 64,090 | -0.05(-2.24%) |
Apr 30, 2024 | 2.300 | 2.380 | 2.170 | 2.230 | 68,422 | +0.05(+2.29%) |
Apr 29, 2024 | 2.100 | 2.240 | 2.100 | 2.180 | 61,188 | +0.10(+4.81%) |
Apr 26, 2024 | 2.080 | 2.150 | 2.030 | 2.080 | 34,693 | +0.02(+0.97%) |
Apr 25, 2024 | 2.040 | 2.080 | 1.990 | 2.060 | 64,460 | -0.04(-1.90%) |
Apr 24, 2024 | 2.090 | 2.170 | 2.075 | 2.100 | 67,414 | +0.03(+1.45%) |
Apr 23, 2024 | 2.000 | 2.090 | 2.000 | 2.070 | 49,526 | +0.05(+2.48%) |
Apr 22, 2024 | 2.100 | 2.140 | 1.990 | 2.020 | 27,698 | -0.01(-0.49%) |
Apr 19, 2024 | 2.030 | 2.140 | 2.030 | 2.030 | 53,605 | +0.02(+1.00%) |
Apr 18, 2024 | 1.950 | 2.100 | 1.950 | 2.010 | 36,081 | +0.03(+1.52%) |
Apr 17, 2024 | 1.920 | 2.010 | 1.920 | 1.980 | 42,618 | +0.01(+0.51%) |
Apr 16, 2024 | 1.940 | 2.020 | 1.850 | 1.970 | 17,568 | -0.02(-1.01%) |
Apr 15, 2024 | 1.880 | 2.060 | 1.880 | 1.990 | 36,282 | +0.07(+3.65%) |
Apr 12, 2024 | 2.010 | 2.050 | 1.780 | 1.920 | 92,033 | -0.10(-4.95%) |
Apr 11, 2024 | 2.050 | 2.080 | 2.020 | 2.020 | 28,173 | -0.03(-1.46%) |
Apr 10, 2024 | 2.000 | 2.150 | 2.000 | 2.050 | 43,959 | -0.01(-0.49%) |
Apr 09, 2024 | 2.100 | 2.160 | 2.030 | 2.060 | 46,337 | -0.06(-2.83%) |
Apr 08, 2024 | 2.110 | 2.240 | 2.110 | 2.120 | 43,880 | -0.03(-1.40%) |
Apr 05, 2024 | 2.110 | 2.180 | 2.080 | 2.150 | 25,843 | +0.03(+1.42%) |
Apr 04, 2024 | 2.170 | 2.380 | 2.100 | 2.120 | 92,576 | -0.07(-3.20%) |
Apr 03, 2024 | 2.040 | 2.220 | 2.020 | 2.190 | 58,344 | +0.10(+4.78%) |
Apr 02, 2024 | 2.110 | 2.210 | 2.060 | 2.090 | 52,635 | -0.02(-0.95%) |
Apr 01, 2024 | 2.190 | 2.280 | 2.100 | 2.110 | 137,942 | -0.03(-1.40%) |
Mar 28, 2024 | 2.230 | 2.230 | 2.100 | 2.140 | 67,735 | +0.01(+0.47%) |
Mar 27, 2024 | 2.100 | 2.270 | 2.080 | 2.130 | 79,479 | +0.03(+1.43%) |
Mar 26, 2024 | 2.150 | 2.200 | 2.085 | 2.100 | 59,507 | +0.01(+0.48%) |
Mar 25, 2024 | 1.990 | 2.240 | 1.990 | 2.090 | 91,271 | +0.10(+5.03%) |
Mar 22, 2024 | 1.960 | 2.090 | 1.957 | 1.990 | 43,806 | +0.02(+1.02%) |
Mar 21, 2024 | 2.100 | 2.240 | 1.960 | 1.970 | 77,050 | -0.12(-5.74%) |
Mar 20, 2024 | 2.110 | 2.190 | 2.090 | 2.090 | 63,214 | -0.06(-2.79%) |
Mar 19, 2024 | 2.210 | 2.320 | 2.150 | 2.150 | 59,614 | -0.06(-2.71%) |
Mar 18, 2024 | 2.140 | 2.420 | 2.140 | 2.210 | 124,107 | +0.03(+1.38%) |
Mar 15, 2024 | 2.290 | 2.350 | 2.180 | 2.180 | 107,130 | -0.13(-5.63%) |
Mar 14, 2024 | 2.330 | 2.360 | 2.290 | 2.310 | 27,607 | +0.01(+0.43%) |
Mar 13, 2024 | 2.280 | 2.400 | 2.280 | 2.300 | 34,263 | -0.04(-1.71%) |
Mar 12, 2024 | 2.280 | 2.450 | 2.280 | 2.340 | 40,306 | +0.00(+0.00%) |
Mar 11, 2024 | 2.280 | 2.460 | 2.230 | 2.340 | 55,276 | +0.01(+0.43%) |
Mar 08, 2024 | 2.320 | 2.460 | 2.290 | 2.330 | 42,913 | -0.02(-0.85%) |
Mar 07, 2024 | 2.410 | 2.530 | 2.340 | 2.350 | 47,652 | -0.12(-4.86%) |
Mar 06, 2024 | 2.460 | 2.610 | 2.400 | 2.470 | 43,515 | +0.01(+0.41%) |
Mar 05, 2024 | 2.550 | 2.620 | 2.440 | 2.460 | 74,458 | -0.16(-6.11%) |
Mar 04, 2024 | 2.690 | 2.715 | 2.550 | 2.620 | 53,262 | -0.11(-4.03%) |
Mar 01, 2024 | 2.750 | 2.960 | 2.660 | 2.730 | 56,686 | -0.08(-2.85%) |
Feb 29, 2024 | 2.710 | 2.880 | 2.670 | 2.810 | 84,849 | +0.06(+2.18%) |
Feb 28, 2024 | 2.750 | 2.840 | 2.710 | 2.750 | 84,058 | -0.07(-2.48%) |
Feb 27, 2024 | 2.740 | 2.850 | 2.690 | 2.820 | 53,628 | +0.03(+1.08%) |
Feb 26, 2024 | 2.630 | 2.850 | 2.630 | 2.790 | 44,405 | +0.09(+3.33%) |
Feb 23, 2024 | 2.680 | 2.980 | 2.610 | 2.700 | 124,789 | -0.03(-1.10%) |
Feb 22, 2024 | 2.840 | 2.910 | 2.690 | 2.730 | 45,949 | -0.15(-5.21%) |
Feb 21, 2024 | 2.930 | 3.150 | 2.820 | 2.880 | 121,270 | -0.10(-3.36%) |
Feb 20, 2024 | 2.730 | 3.090 | 2.730 | 2.980 | 79,282 | +0.19(+6.81%) |
Feb 16, 2024 | 2.710 | 2.890 | 2.710 | 2.790 | 41,544 | +0.03(+1.09%) |
Feb 15, 2024 | 2.820 | 2.858 | 2.750 | 2.760 | 24,703 | -0.11(-3.83%) |
Feb 14, 2024 | 2.820 | 2.970 | 2.750 | 2.870 | 26,495 | +0.01(+0.35%) |
Feb 13, 2024 | 2.850 | 2.880 | 2.770 | 2.860 | 18,064 | -0.08(-2.72%) |
Feb 12, 2024 | 2.920 | 3.100 | 2.880 | 2.940 | 87,817 | +0.06(+2.08%) |
Feb 09, 2024 | 2.730 | 2.930 | 2.700 | 2.880 | 65,968 | +0.16(+5.88%) |
Feb 08, 2024 | 2.720 | 2.790 | 2.685 | 2.720 | 20,763 | -0.06(-2.16%) |
Feb 07, 2024 | 2.770 | 2.830 | 2.770 | 2.780 | 12,590 | -0.03(-1.07%) |
Feb 06, 2024 | 2.870 | 2.940 | 2.780 | 2.810 | 37,092 | -0.02(-0.71%) |
Feb 05, 2024 | 2.790 | 2.890 | 2.730 | 2.830 | 56,566 | -0.02(-0.70%) |
Feb 02, 2024 | 2.860 | 2.900 | 2.750 | 2.850 | 14,232 | -0.06(-2.06%) |
Feb 01, 2024 | 2.770 | 2.910 | 2.690 | 2.910 | 35,516 | +0.11(+3.93%) |
Jan 31, 2024 | 2.905 | 2.915 | 2.800 | 2.800 | 23,544 | -0.09(-3.11%) |
Jan 30, 2024 | 2.850 | 2.890 | 2.790 | 2.890 | 24,370 | +0.03(+1.05%) |
Jan 29, 2024 | 2.870 | 2.880 | 2.800 | 2.860 | 11,696 | -0.02(-0.69%) |
Jan 26, 2024 | 2.755 | 2.960 | 2.755 | 2.880 | 52,919 | +0.08(+2.86%) |
Jan 25, 2024 | 2.590 | 2.800 | 2.590 | 2.800 | 21,258 | +0.15(+5.66%) |
Jan 24, 2024 | 2.670 | 2.700 | 2.540 | 2.650 | 23,796 | -0.06(-2.21%) |
Jan 23, 2024 | 2.630 | 2.760 | 2.625 | 2.710 | 25,859 | +0.04(+1.50%) |
Jan 22, 2024 | 2.610 | 2.760 | 2.580 | 2.670 | 31,331 | +0.01(+0.38%) |
Jan 19, 2024 | 2.560 | 2.738 | 2.510 | 2.660 | 95,583 | +0.15(+5.98%) |
Jan 18, 2024 | 2.460 | 2.550 | 2.460 | 2.510 | 34,156 | +0.02(+0.80%) |
Jan 17, 2024 | 2.620 | 2.630 | 2.470 | 2.490 | 34,483 | -0.20(-7.43%) |
Jan 16, 2024 | 2.680 | 2.780 | 2.610 | 2.690 | 31,701 | -0.03(-1.10%) |
Jan 12, 2024 | 2.650 | 2.720 | 2.510 | 2.720 | 45,681 | +0.08(+3.03%) |
Jan 11, 2024 | 2.770 | 2.790 | 2.610 | 2.640 | 67,184 | -0.12(-4.35%) |
Jan 10, 2024 | 2.780 | 2.919 | 2.740 | 2.760 | 34,836 | -0.06(-2.13%) |
Jan 09, 2024 | 2.700 | 2.860 | 2.700 | 2.820 | 60,535 | +0.04(+1.44%) |
Jan 08, 2024 | 2.700 | 2.890 | 2.700 | 2.780 | 55,251 | +0.04(+1.46%) |
Jan 05, 2024 | 2.850 | 2.850 | 2.730 | 2.740 | 67,540 | -0.12(-4.20%) |
Jan 04, 2024 | 2.740 | 2.900 | 2.705 | 2.860 | 57,065 | +0.06(+2.14%) |
Jan 03, 2024 | 2.710 | 2.800 | 2.690 | 2.800 | 35,305 | +0.08(+2.94%) |
Jan 02, 2024 | 2.750 | 2.765 | 2.700 | 2.720 | 21,535 | +0.03(+1.12%) |
Dec 29, 2023 | 2.850 | 2.990 | 2.690 | 2.690 | 239,470 | -0.22(-7.56%) |
Dec 28, 2023 | 3.020 | 3.070 | 2.820 | 2.910 | 65,111 | -0.09(-3.00%) |
Dec 27, 2023 | 2.840 | 3.030 | 2.830 | 3.000 | 66,690 | +0.12(+4.17%) |
Dec 26, 2023 | 2.790 | 2.880 | 2.760 | 2.880 | 37,019 | +0.09(+3.23%) |
Dec 22, 2023 | 2.810 | 2.855 | 2.760 | 2.790 | 55,809 | -0.06(-2.11%) |
Dec 21, 2023 | 2.830 | 2.880 | 2.830 | 2.850 | 43,888 | -0.02(-0.70%) |
Dec 20, 2023 | 3.050 | 3.070 | 2.800 | 2.870 | 76,682 | -0.25(-8.01%) |
Dec 19, 2023 | 2.900 | 3.300 | 2.840 | 3.120 | 105,562 | +0.18(+6.12%) |
Dec 18, 2023 | 2.920 | 3.010 | 2.920 | 2.940 | 49,017 | +0.01(+0.34%) |
Dec 15, 2023 | 2.990 | 3.015 | 2.880 | 2.930 | 55,342 | -0.10(-3.30%) |
Dec 14, 2023 | 3.070 | 3.120 | 2.990 | 3.030 | 46,755 | -0.03(-0.98%) |
Dec 13, 2023 | 3.030 | 3.170 | 3.030 | 3.060 | 62,031 | -0.02(-0.65%) |
Dec 12, 2023 | 3.060 | 3.140 | 3.000 | 3.080 | 37,448 | +0.04(+1.32%) |
Dec 11, 2023 | 3.040 | 3.110 | 3.000 | 3.040 | 35,667 | -0.05(-1.62%) |
Dec 08, 2023 | 3.060 | 3.150 | 3.060 | 3.090 | 40,945 | -0.05(-1.59%) |
Dec 07, 2023 | 3.200 | 3.293 | 3.120 | 3.140 | 29,457 | -0.07(-2.18%) |
Dec 06, 2023 | 3.450 | 3.472 | 3.210 | 3.210 | 48,253 | -0.18(-5.31%) |
Dec 05, 2023 | 3.530 | 3.590 | 3.360 | 3.390 | 63,538 | -0.27(-7.38%) |
Dec 04, 2023 | 3.370 | 3.690 | 3.370 | 3.660 | 68,334 | +0.20(+5.78%) |
Dec 01, 2023 | 3.210 | 3.530 | 3.210 | 3.460 | 52,700 | +0.16(+4.85%) |
Nov 30, 2023 | 3.290 | 3.350 | 3.130 | 3.300 | 72,397 | -0.06(-1.79%) |
Nov 29, 2023 | 3.440 | 3.620 | 3.360 | 3.360 | 66,310 | -0.14(-4.00%) |
Nov 28, 2023 | 3.520 | 3.590 | 3.440 | 3.500 | 59,600 | +0.03(+0.86%) |
Nov 27, 2023 | 3.410 | 3.600 | 3.410 | 3.470 | 60,878 | -0.02(-0.57%) |
Nov 24, 2023 | 3.360 | 3.550 | 3.340 | 3.490 | 45,133 | +0.05(+1.45%) |
Nov 22, 2023 | 3.400 | 3.580 | 3.360 | 3.440 | 37,458 | +0.00(+0.00%) |
Nov 21, 2023 | 3.410 | 3.600 | 3.370 | 3.440 | 65,341 | -0.03(-0.86%) |
Nov 20, 2023 | 3.290 | 3.500 | 3.245 | 3.470 | 94,205 | +0.12(+3.58%) |
Nov 17, 2023 | 3.240 | 3.350 | 3.240 | 3.350 | 40,840 | +0.06(+1.82%) |
Nov 16, 2023 | 3.140 | 3.290 | 3.060 | 3.290 | 18,714 | +0.11(+3.46%) |
Nov 15, 2023 | 3.210 | 3.340 | 3.110 | 3.180 | 59,923 | -0.07(-2.15%) |
Nov 14, 2023 | 3.120 | 3.320 | 3.040 | 3.250 | 113,171 | +0.10(+3.17%) |
Nov 13, 2023 | 3.010 | 3.170 | 2.890 | 3.150 | 53,744 | +0.09(+2.94%) |
Nov 10, 2023 | 3.000 | 3.060 | 2.850 | 3.060 | 42,081 | +0.10(+3.38%) |
Nov 09, 2023 | 2.870 | 2.960 | 2.870 | 2.960 | 20,922 | +0.09(+3.14%) |
Nov 08, 2023 | 2.960 | 3.000 | 2.820 | 2.870 | 29,170 | -0.04(-1.37%) |
Nov 07, 2023 | 3.000 | 3.200 | 2.790 | 2.910 | 97,891 | -0.15(-4.90%) |
Nov 06, 2023 | 3.020 | 3.170 | 2.980 | 3.060 | 38,702 | +0.03(+0.99%) |
Nov 03, 2023 | 3.120 | 3.330 | 3.000 | 3.030 | 79,195 | -0.04(-1.30%) |
Nov 02, 2023 | 3.010 | 3.190 | 2.960 | 3.070 | 20,632 | +0.03(+0.99%) |
Nov 01, 2023 | 2.940 | 3.185 | 2.880 | 3.040 | 64,526 | +0.05(+1.67%) |
Oct 31, 2023 | 3.100 | 3.300 | 2.990 | 2.990 | 76,678 | -0.22(-6.85%) |
Oct 30, 2023 | 2.990 | 3.350 | 2.990 | 3.210 | 94,749 | +0.16(+5.25%) |
Oct 27, 2023 | 3.030 | 3.050 | 2.914 | 3.050 | 41,051 | +0.05(+1.67%) |
Oct 26, 2023 | 3.050 | 3.100 | 2.980 | 3.000 | 49,745 | -0.10(-3.23%) |
Oct 25, 2023 | 3.170 | 3.170 | 3.060 | 3.100 | 34,607 | -0.09(-2.82%) |
Oct 24, 2023 | 3.050 | 3.380 | 3.050 | 3.190 | 118,192 | +0.03(+0.95%) |
Oct 23, 2023 | 2.920 | 3.200 | 2.920 | 3.160 | 80,836 | +0.16(+5.33%) |
Oct 20, 2023 | 2.980 | 3.006 | 2.930 | 3.000 | 17,850 | -0.01(-0.33%) |
Oct 19, 2023 | 3.020 | 3.080 | 3.000 | 3.010 | 14,542 | +0.01(+0.33%) |
Oct 18, 2023 | 3.000 | 3.155 | 2.970 | 3.000 | 24,509 | -0.05(-1.64%) |
Oct 17, 2023 | 3.140 | 3.220 | 2.950 | 3.050 | 137,889 | -0.01(-0.33%) |
Oct 16, 2023 | 2.940 | 3.150 | 2.940 | 3.060 | 59,343 | +0.08(+2.68%) |
Oct 13, 2023 | 2.950 | 3.130 | 2.950 | 2.980 | 33,536 | -0.03(-1.00%) |
Oct 12, 2023 | 2.930 | 3.090 | 2.930 | 3.010 | 40,970 | +0.02(+0.67%) |
Oct 11, 2023 | 2.910 | 3.150 | 2.910 | 2.990 | 33,450 | +0.04(+1.36%) |
Oct 10, 2023 | 2.930 | 3.150 | 2.920 | 2.950 | 73,825 | -0.04(-1.34%) |
Oct 09, 2023 | 2.760 | 3.070 | 2.760 | 2.990 | 71,473 | +0.11(+3.82%) |
Oct 06, 2023 | 2.790 | 2.900 | 2.720 | 2.880 | 67,573 | +0.13(+4.73%) |
Oct 05, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 64,048 | -0.08(-2.83%) |
Oct 04, 2023 | 2.890 | 2.910 | 2.810 | 2.830 | 36,161 | -0.02(-0.70%) |
Oct 03, 2023 | 2.860 | 3.010 | 2.820 | 2.850 | 49,598 | -0.06(-2.06%) |
Oct 02, 2023 | 2.820 | 2.990 | 2.820 | 2.910 | 126,113 | +0.06(+2.11%) |
Sep 29, 2023 | 2.980 | 3.050 | 2.810 | 2.850 | 124,955 | -0.14(-4.68%) |
Sep 28, 2023 | 2.970 | 3.060 | 2.970 | 2.990 | 96,459 | -0.05(-1.64%) |
Sep 27, 2023 | 2.970 | 3.110 | 2.970 | 3.040 | 27,327 | +0.06(+2.01%) |
Sep 26, 2023 | 2.900 | 3.030 | 2.900 | 2.980 | 27,669 | +0.02(+0.68%) |
Sep 25, 2023 | 2.950 | 3.040 | 2.960 | 2.960 | 16,482 | -0.03(-1.00%) |
Sep 22, 2023 | 2.950 | 3.020 | 2.950 | 2.990 | 36,819 | -0.03(-0.99%) |
Sep 21, 2023 | 2.960 | 3.070 | 2.960 | 3.020 | 36,856 | +0.06(+2.03%) |
Sep 20, 2023 | 3.000 | 3.030 | 2.960 | 2.960 | 60,322 | -0.08(-2.63%) |
Sep 19, 2023 | 3.010 | 3.100 | 2.990 | 3.040 | 36,542 | -0.06(-1.94%) |
Sep 18, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 20,481 | +0.10(+3.33%) |
Sep 15, 2023 | 3.040 | 3.110 | 3.000 | 3.000 | 29,243 | -0.09(-2.91%) |
Sep 14, 2023 | 3.080 | 3.180 | 2.990 | 3.090 | 20,992 | -0.03(-0.96%) |
Sep 13, 2023 | 3.040 | 3.180 | 3.001 | 3.120 | 37,998 | +0.06(+1.96%) |
Sep 12, 2023 | 2.990 | 3.100 | 2.980 | 3.060 | 31,253 | +0.06(+2.00%) |
Sep 11, 2023 | 3.000 | 3.100 | 2.990 | 3.000 | 28,672 | -0.04(-1.32%) |
Sep 08, 2023 | 2.990 | 3.110 | 2.990 | 3.040 | 14,886 | +0.01(+0.33%) |
Sep 07, 2023 | 3.020 | 3.200 | 2.980 | 3.030 | 46,938 | +0.01(+0.33%) |
Sep 06, 2023 | 3.040 | 3.250 | 3.020 | 3.020 | 34,487 | -0.12(-3.82%) |
Sep 05, 2023 | 2.970 | 3.160 | 2.950 | 3.140 | 42,882 | +0.12(+3.97%) |