Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.030 | 2.035 | 1.960 | 1.960 | 872,241 | -0.07(-3.45%) |
May 16, 2024 | 2.090 | 2.100 | 2.020 | 2.030 | 731,349 | -0.05(-2.40%) |
May 15, 2024 | 2.090 | 2.110 | 2.020 | 2.080 | 1,194,219 | +0.02(+0.97%) |
May 14, 2024 | 2.020 | 2.065 | 2.010 | 2.060 | 870,558 | +0.09(+4.57%) |
May 13, 2024 | 1.980 | 2.050 | 1.960 | 1.970 | 791,351 | +0.03(+1.55%) |
May 10, 2024 | 2.090 | 2.100 | 1.930 | 1.940 | 758,055 | -0.15(-7.18%) |
May 09, 2024 | 2.040 | 2.110 | 2.010 | 2.090 | 1,323,867 | +0.04(+1.95%) |
May 08, 2024 | 1.980 | 2.079 | 1.960 | 2.050 | 1,536,609 | +0.05(+2.50%) |
May 07, 2024 | 1.910 | 2.040 | 1.900 | 2.000 | 1,664,595 | +0.11(+5.82%) |
May 06, 2024 | 1.810 | 1.930 | 1.810 | 1.890 | 1,159,590 | +0.08(+4.42%) |
May 03, 2024 | 1.850 | 1.900 | 1.785 | 1.810 | 990,189 | -0.01(-0.55%) |
May 02, 2024 | 1.790 | 1.830 | 1.760 | 1.820 | 833,009 | +0.06(+3.41%) |
May 01, 2024 | 1.700 | 1.785 | 1.691 | 1.760 | 2,036,695 | +0.07(+4.14%) |
Apr 30, 2024 | 1.780 | 1.780 | 1.670 | 1.690 | 974,204 | -0.05(-2.87%) |
Apr 29, 2024 | 1.790 | 1.820 | 1.710 | 1.740 | 981,440 | -0.03(-1.69%) |
Apr 26, 2024 | 1.760 | 1.795 | 1.750 | 1.770 | 585,688 | +0.01(+0.57%) |
Apr 25, 2024 | 1.800 | 1.870 | 1.740 | 1.760 | 847,923 | -0.06(-3.30%) |
Apr 24, 2024 | 1.770 | 1.830 | 1.740 | 1.820 | 1,178,371 | +0.05(+2.82%) |
Apr 23, 2024 | 1.730 | 1.840 | 1.730 | 1.770 | 1,116,193 | +0.03(+1.72%) |
Apr 22, 2024 | 1.780 | 1.780 | 1.710 | 1.740 | 963,110 | -0.01(-0.57%) |
Apr 19, 2024 | 1.680 | 1.780 | 1.680 | 1.750 | 1,645,170 | -0.01(-0.57%) |
Apr 18, 2024 | 1.800 | 1.840 | 1.740 | 1.760 | 1,357,966 | +0.01(+0.57%) |
Apr 17, 2024 | 1.740 | 1.790 | 1.730 | 1.750 | 1,998,304 | +0.02(+1.16%) |
Apr 16, 2024 | 1.800 | 1.820 | 1.710 | 1.730 | 2,479,780 | -0.08(-4.42%) |
Apr 15, 2024 | 2.010 | 2.010 | 1.800 | 1.810 | 3,419,666 | -0.20(-9.95%) |
Apr 12, 2024 | 2.050 | 2.070 | 2.000 | 2.010 | 1,403,280 | -0.06(-2.90%) |
Apr 11, 2024 | 2.060 | 2.080 | 2.020 | 2.070 | 1,154,968 | +0.03(+1.47%) |
Apr 10, 2024 | 2.090 | 2.100 | 2.020 | 2.040 | 1,370,045 | -0.11(-5.12%) |
Apr 09, 2024 | 2.110 | 2.160 | 2.070 | 2.150 | 1,319,544 | +0.05(+2.38%) |
Apr 08, 2024 | 2.100 | 2.119 | 2.060 | 2.100 | 1,500,034 | +0.00(+0.00%) |
Apr 05, 2024 | 2.060 | 2.100 | 2.040 | 2.100 | 1,233,728 | +0.02(+0.96%) |
Apr 04, 2024 | 2.160 | 2.175 | 2.055 | 2.080 | 1,468,707 | -0.06(-2.80%) |
Apr 03, 2024 | 2.150 | 2.210 | 2.120 | 2.140 | 1,219,945 | -0.02(-0.93%) |
Apr 02, 2024 | 2.220 | 2.250 | 2.125 | 2.160 | 1,931,078 | -0.09(-4.00%) |
Apr 01, 2024 | 2.550 | 2.570 | 2.220 | 2.250 | 3,336,167 | -0.30(-11.76%) |
Mar 28, 2024 | 2.570 | 2.670 | 2.525 | 2.550 | 2,518,137 | +0.00(+0.00%) |
Mar 27, 2024 | 2.530 | 2.560 | 2.470 | 2.550 | 1,129,922 | +0.04(+1.59%) |
Mar 26, 2024 | 2.530 | 2.600 | 2.500 | 2.510 | 1,838,207 | +0.02(+0.80%) |
Mar 25, 2024 | 2.420 | 2.540 | 2.420 | 2.490 | 1,923,598 | +0.10(+4.18%) |
Mar 22, 2024 | 2.470 | 2.475 | 2.390 | 2.390 | 846,898 | -0.08(-3.24%) |
Mar 21, 2024 | 2.450 | 2.480 | 2.385 | 2.470 | 1,766,057 | +0.05(+2.07%) |
Mar 20, 2024 | 2.340 | 2.450 | 2.310 | 2.420 | 1,795,558 | +0.06(+2.54%) |
Mar 19, 2024 | 2.190 | 2.400 | 2.190 | 2.360 | 1,862,146 | +0.15(+6.79%) |
Mar 18, 2024 | 2.210 | 2.240 | 2.170 | 2.210 | 899,060 | +0.00(+0.00%) |
Mar 15, 2024 | 2.170 | 2.230 | 2.145 | 2.210 | 2,297,929 | +0.05(+2.31%) |
Mar 14, 2024 | 2.190 | 2.190 | 2.130 | 2.160 | 1,123,529 | -0.01(-0.46%) |
Mar 13, 2024 | 2.140 | 2.230 | 2.130 | 2.170 | 827,923 | +0.02(+0.93%) |
Mar 12, 2024 | 2.200 | 2.200 | 2.140 | 2.150 | 997,366 | -0.05(-2.27%) |
Mar 11, 2024 | 2.240 | 2.300 | 2.195 | 2.200 | 941,611 | -0.04(-1.79%) |
Mar 08, 2024 | 2.270 | 2.360 | 2.240 | 2.240 | 1,129,210 | +0.02(+0.90%) |
Mar 07, 2024 | 2.200 | 2.240 | 2.160 | 2.220 | 623,164 | +0.05(+2.30%) |
Mar 06, 2024 | 2.200 | 2.220 | 2.145 | 2.170 | 729,292 | +0.00(+0.00%) |
Mar 05, 2024 | 2.130 | 2.230 | 2.130 | 2.170 | 2,089,021 | +0.02(+0.93%) |
Mar 04, 2024 | 2.260 | 2.280 | 2.150 | 2.150 | 882,666 | -0.10(-4.44%) |
Mar 01, 2024 | 2.180 | 2.260 | 2.140 | 2.250 | 1,376,922 | +0.06(+2.74%) |
Feb 29, 2024 | 2.180 | 2.240 | 2.150 | 2.190 | 869,958 | +0.06(+2.82%) |
Feb 28, 2024 | 2.200 | 2.210 | 2.130 | 2.130 | 784,466 | -0.10(-4.48%) |
Feb 27, 2024 | 2.240 | 2.270 | 2.190 | 2.230 | 715,527 | +0.02(+0.90%) |
Feb 26, 2024 | 2.150 | 2.220 | 2.150 | 2.210 | 1,042,886 | +0.05(+2.31%) |
Feb 23, 2024 | 2.160 | 2.200 | 2.130 | 2.160 | 1,806,983 | +0.00(+0.00%) |
Feb 22, 2024 | 2.150 | 2.190 | 2.140 | 2.160 | 1,098,539 | +0.00(+0.00%) |
Feb 21, 2024 | 2.200 | 2.200 | 2.140 | 2.160 | 934,253 | -0.06(-2.70%) |
Feb 20, 2024 | 2.250 | 2.270 | 2.190 | 2.220 | 764,150 | -0.04(-1.77%) |
Feb 16, 2024 | 2.270 | 2.280 | 2.215 | 2.260 | 949,421 | -0.03(-1.31%) |
Feb 15, 2024 | 2.290 | 2.340 | 2.250 | 2.290 | 1,067,858 | +0.03(+1.33%) |
Feb 14, 2024 | 2.220 | 2.260 | 2.180 | 2.260 | 707,491 | +0.09(+4.15%) |
Feb 13, 2024 | 2.280 | 2.290 | 2.155 | 2.170 | 1,195,708 | -0.23(-9.58%) |
Feb 12, 2024 | 2.330 | 2.420 | 2.280 | 2.400 | 1,299,501 | +0.08(+3.45%) |
Feb 09, 2024 | 2.230 | 2.325 | 2.200 | 2.320 | 1,126,300 | +0.11(+4.98%) |
Feb 08, 2024 | 2.170 | 2.240 | 2.150 | 2.210 | 686,706 | +0.04(+1.84%) |
Feb 07, 2024 | 2.190 | 2.220 | 2.140 | 2.170 | 616,140 | -0.02(-0.91%) |
Feb 06, 2024 | 2.110 | 2.200 | 2.100 | 2.190 | 1,070,672 | +0.04(+1.86%) |
Feb 05, 2024 | 2.200 | 2.210 | 2.130 | 2.150 | 1,425,786 | -0.10(-4.44%) |
Feb 02, 2024 | 2.270 | 2.280 | 2.220 | 2.250 | 753,562 | -0.06(-2.60%) |
Feb 01, 2024 | 2.310 | 2.360 | 2.170 | 2.310 | 2,328,594 | +0.05(+2.21%) |
Jan 31, 2024 | 2.340 | 2.400 | 2.260 | 2.260 | 1,062,181 | -0.11(-4.64%) |
Jan 30, 2024 | 2.410 | 2.428 | 2.330 | 2.370 | 786,705 | -0.08(-3.27%) |
Jan 29, 2024 | 2.280 | 2.460 | 2.270 | 2.450 | 1,377,112 | +0.16(+6.99%) |
Jan 26, 2024 | 2.320 | 2.340 | 2.270 | 2.290 | 680,896 | -0.01(-0.43%) |
Jan 25, 2024 | 2.320 | 2.338 | 2.250 | 2.300 | 765,144 | +0.01(+0.44%) |
Jan 24, 2024 | 2.330 | 2.430 | 2.270 | 2.290 | 1,611,656 | +0.01(+0.44%) |
Jan 23, 2024 | 2.300 | 2.330 | 2.260 | 2.280 | 1,294,337 | +0.00(+0.00%) |
Jan 22, 2024 | 2.110 | 2.290 | 2.110 | 2.280 | 1,781,995 | +0.17(+8.06%) |
Jan 19, 2024 | 2.100 | 2.115 | 1.990 | 2.110 | 1,662,488 | +0.04(+1.93%) |
Jan 18, 2024 | 2.090 | 2.110 | 2.020 | 2.070 | 1,135,731 | +0.00(+0.00%) |
Jan 17, 2024 | 2.070 | 2.080 | 2.030 | 2.070 | 1,124,541 | -0.03(-1.43%) |
Jan 16, 2024 | 2.210 | 2.210 | 2.100 | 2.100 | 1,030,785 | -0.10(-4.55%) |
Jan 12, 2024 | 2.210 | 2.260 | 2.180 | 2.200 | 1,120,171 | +0.02(+0.92%) |
Jan 11, 2024 | 2.270 | 2.270 | 2.150 | 2.180 | 1,446,769 | -0.06(-2.68%) |
Jan 10, 2024 | 2.250 | 2.330 | 2.210 | 2.240 | 1,575,837 | -0.01(-0.44%) |
Jan 09, 2024 | 2.300 | 2.300 | 2.240 | 2.250 | 938,352 | -0.08(-3.43%) |
Jan 08, 2024 | 2.250 | 2.360 | 2.240 | 2.330 | 1,053,711 | +0.07(+3.10%) |
Jan 05, 2024 | 2.300 | 2.350 | 2.250 | 2.260 | 1,357,886 | -0.06(-2.59%) |
Jan 04, 2024 | 2.340 | 2.365 | 2.290 | 2.320 | 950,805 | -0.02(-0.85%) |
Jan 03, 2024 | 2.390 | 2.400 | 2.300 | 2.340 | 1,324,103 | -0.04(-1.68%) |
Jan 02, 2024 | 2.460 | 2.520 | 2.380 | 2.380 | 1,402,290 | -0.09(-3.64%) |
Dec 29, 2023 | 2.540 | 2.570 | 2.450 | 2.470 | 1,479,489 | -0.09(-3.52%) |
Dec 28, 2023 | 2.380 | 2.570 | 2.370 | 2.560 | 2,270,470 | +0.17(+7.11%) |
Dec 27, 2023 | 2.450 | 2.480 | 2.375 | 2.390 | 2,005,332 | -0.06(-2.45%) |
Dec 26, 2023 | 2.370 | 2.460 | 2.320 | 2.450 | 2,311,355 | +0.10(+4.26%) |
Dec 22, 2023 | 2.370 | 2.480 | 2.330 | 2.350 | 3,506,233 | -0.02(-0.84%) |
Dec 21, 2023 | 2.360 | 2.410 | 2.335 | 2.370 | 2,089,535 | +0.02(+0.85%) |
Dec 20, 2023 | 2.460 | 2.460 | 2.340 | 2.350 | 1,657,180 | -0.13(-5.24%) |
Dec 19, 2023 | 2.430 | 2.500 | 2.429 | 2.480 | 1,888,505 | +0.05(+2.06%) |
Dec 18, 2023 | 2.450 | 2.560 | 2.415 | 2.430 | 1,474,129 | -0.02(-0.82%) |
Dec 15, 2023 | 2.550 | 2.570 | 2.380 | 2.450 | 3,952,167 | -0.07(-2.78%) |
Dec 14, 2023 | 2.500 | 2.605 | 2.450 | 2.520 | 2,297,630 | +0.07(+2.86%) |
Dec 13, 2023 | 2.290 | 2.450 | 2.225 | 2.450 | 2,467,018 | +0.18(+7.93%) |
Dec 12, 2023 | 2.380 | 2.380 | 2.260 | 2.270 | 1,496,995 | -0.11(-4.62%) |
Dec 11, 2023 | 2.400 | 2.460 | 2.310 | 2.380 | 1,905,112 | -0.05(-2.06%) |
Dec 08, 2023 | 2.490 | 2.560 | 2.340 | 2.430 | 3,319,620 | -0.14(-5.45%) |
Dec 07, 2023 | 2.580 | 2.590 | 2.525 | 2.570 | 2,174,344 | -0.02(-0.77%) |
Dec 06, 2023 | 2.600 | 2.660 | 2.565 | 2.590 | 1,507,500 | +0.03(+1.17%) |
Dec 05, 2023 | 2.550 | 2.598 | 2.525 | 2.560 | 1,340,045 | -0.01(-0.39%) |
Dec 04, 2023 | 2.500 | 2.570 | 2.490 | 2.570 | 874,920 | +0.04(+1.58%) |