Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.470 | 2.520 | 2.433 | 2.450 | 83,086 | +0.02(+0.82%) |
May 16, 2024 | 2.350 | 2.460 | 2.340 | 2.430 | 194,706 | +0.09(+3.85%) |
May 15, 2024 | 2.270 | 2.350 | 2.220 | 2.340 | 199,603 | +0.06(+2.63%) |
May 14, 2024 | 2.180 | 2.300 | 2.180 | 2.280 | 174,470 | +0.06(+2.70%) |
May 13, 2024 | 2.190 | 2.240 | 2.177 | 2.220 | 111,354 | +0.01(+0.45%) |
May 10, 2024 | 2.200 | 2.220 | 2.160 | 2.210 | 182,464 | +0.01(+0.45%) |
May 09, 2024 | 2.210 | 2.250 | 2.190 | 2.200 | 174,301 | -0.05(-2.22%) |
May 08, 2024 | 2.250 | 2.278 | 2.210 | 2.250 | 97,154 | +0.00(+0.00%) |
May 07, 2024 | 2.320 | 2.330 | 2.250 | 2.250 | 62,286 | -0.07(-3.02%) |
May 06, 2024 | 2.260 | 2.340 | 2.240 | 2.320 | 91,941 | +0.09(+4.04%) |
May 03, 2024 | 2.210 | 2.270 | 2.200 | 2.230 | 148,968 | -0.03(-1.33%) |
May 02, 2024 | 2.230 | 2.290 | 2.230 | 2.260 | 93,737 | +0.03(+1.35%) |
May 01, 2024 | 2.230 | 2.300 | 2.210 | 2.230 | 120,813 | -0.04(-1.76%) |
Apr 30, 2024 | 2.290 | 2.310 | 2.220 | 2.270 | 176,230 | -0.02(-0.87%) |
Apr 29, 2024 | 2.260 | 2.319 | 2.240 | 2.290 | 90,247 | -0.01(-0.43%) |
Apr 26, 2024 | 2.230 | 2.340 | 2.210 | 2.300 | 153,494 | +0.05(+2.22%) |
Apr 25, 2024 | 2.220 | 2.260 | 2.170 | 2.250 | 157,590 | +0.06(+2.74%) |
Apr 24, 2024 | 2.240 | 2.270 | 2.180 | 2.190 | 614,908 | -0.06(-2.67%) |
Apr 23, 2024 | 2.320 | 2.330 | 2.230 | 2.250 | 132,363 | -0.02(-0.88%) |
Apr 22, 2024 | 2.250 | 2.350 | 2.200 | 2.270 | 117,255 | +0.03(+1.34%) |
Apr 19, 2024 | 2.290 | 2.380 | 2.150 | 2.240 | 255,442 | -0.11(-4.68%) |
Apr 18, 2024 | 2.350 | 2.380 | 2.250 | 2.350 | 143,566 | +0.00(+0.00%) |
Apr 17, 2024 | 2.500 | 2.540 | 2.301 | 2.350 | 279,800 | -0.14(-5.62%) |
Apr 16, 2024 | 2.580 | 2.600 | 2.460 | 2.490 | 173,166 | -0.09(-3.49%) |
Apr 15, 2024 | 2.870 | 2.870 | 2.560 | 2.580 | 384,834 | -0.29(-10.10%) |
Apr 12, 2024 | 2.710 | 2.990 | 2.710 | 2.870 | 466,604 | +0.24(+9.13%) |
Apr 11, 2024 | 2.690 | 2.720 | 2.600 | 2.630 | 81,029 | -0.05(-1.87%) |
Apr 10, 2024 | 2.640 | 2.740 | 2.590 | 2.680 | 155,912 | +0.01(+0.37%) |
Apr 09, 2024 | 2.800 | 2.850 | 2.600 | 2.670 | 189,181 | -0.17(-5.99%) |
Apr 08, 2024 | 3.050 | 3.050 | 2.800 | 2.840 | 265,368 | -0.22(-7.19%) |
Apr 05, 2024 | 3.120 | 3.150 | 2.770 | 3.060 | 280,900 | -0.06(-1.92%) |
Apr 04, 2024 | 3.170 | 3.170 | 2.760 | 3.120 | 582,990 | -0.06(-1.89%) |
Apr 03, 2024 | 2.840 | 3.200 | 2.740 | 3.180 | 620,756 | +0.48(+17.78%) |
Apr 02, 2024 | 2.600 | 2.900 | 2.549 | 2.700 | 544,853 | +0.20(+8.00%) |
Apr 01, 2024 | 2.430 | 2.570 | 2.310 | 2.500 | 197,311 | +0.07(+2.88%) |
Mar 28, 2024 | 2.350 | 2.438 | 2.335 | 2.430 | 86,373 | +0.13(+5.65%) |
Mar 27, 2024 | 2.250 | 2.320 | 2.240 | 2.300 | 43,775 | +0.05(+2.22%) |
Mar 26, 2024 | 2.310 | 2.350 | 2.220 | 2.250 | 113,829 | -0.09(-3.85%) |
Mar 25, 2024 | 2.300 | 2.440 | 2.300 | 2.340 | 92,880 | +0.03(+1.30%) |
Mar 22, 2024 | 2.390 | 2.390 | 2.300 | 2.310 | 32,300 | -0.08(-3.35%) |
Mar 21, 2024 | 2.440 | 2.447 | 2.350 | 2.390 | 37,500 | -0.05(-2.05%) |
Mar 20, 2024 | 2.370 | 2.470 | 2.330 | 2.440 | 72,596 | +0.05(+2.09%) |
Mar 19, 2024 | 2.230 | 2.390 | 2.220 | 2.390 | 102,065 | +0.15(+6.70%) |
Mar 18, 2024 | 2.400 | 2.400 | 2.200 | 2.240 | 179,430 | -0.16(-6.67%) |
Mar 15, 2024 | 2.290 | 2.410 | 2.289 | 2.400 | 201,310 | +0.11(+4.80%) |
Mar 14, 2024 | 2.280 | 2.329 | 2.230 | 2.290 | 93,795 | +0.03(+1.33%) |
Mar 13, 2024 | 2.120 | 2.310 | 2.120 | 2.260 | 133,414 | +0.13(+6.10%) |
Mar 12, 2024 | 2.140 | 2.175 | 2.120 | 2.130 | 33,571 | -0.05(-2.29%) |
Mar 11, 2024 | 2.120 | 2.198 | 2.120 | 2.180 | 79,689 | +0.06(+2.83%) |
Mar 08, 2024 | 2.050 | 2.120 | 2.030 | 2.120 | 100,333 | +0.08(+3.92%) |
Mar 07, 2024 | 2.090 | 2.140 | 2.000 | 2.040 | 194,669 | -0.06(-2.86%) |
Mar 06, 2024 | 2.180 | 2.180 | 2.080 | 2.100 | 119,185 | -0.06(-2.78%) |
Mar 05, 2024 | 2.140 | 2.190 | 2.130 | 2.160 | 70,743 | +0.03(+1.41%) |
Mar 04, 2024 | 2.270 | 2.280 | 2.110 | 2.130 | 238,471 | -0.16(-6.99%) |
Mar 01, 2024 | 2.210 | 2.320 | 2.190 | 2.290 | 293,337 | +0.11(+5.05%) |
Feb 29, 2024 | 2.310 | 2.320 | 2.150 | 2.180 | 184,987 | -0.13(-5.63%) |
Feb 28, 2024 | 2.400 | 2.400 | 2.300 | 2.310 | 158,567 | -0.09(-3.75%) |
Feb 27, 2024 | 2.410 | 2.410 | 2.360 | 2.400 | 60,650 | +0.00(+0.00%) |
Feb 26, 2024 | 2.400 | 2.450 | 2.370 | 2.400 | 108,814 | -0.01(-0.41%) |
Feb 23, 2024 | 2.420 | 2.470 | 2.360 | 2.410 | 88,518 | -0.07(-2.82%) |
Feb 22, 2024 | 2.450 | 2.490 | 2.430 | 2.480 | 101,160 | +0.01(+0.40%) |
Feb 21, 2024 | 2.420 | 2.480 | 2.420 | 2.470 | 45,851 | +0.06(+2.49%) |
Feb 20, 2024 | 2.460 | 2.480 | 2.400 | 2.410 | 81,554 | -0.07(-2.82%) |
Feb 16, 2024 | 2.480 | 2.510 | 2.411 | 2.480 | 124,916 | -0.03(-1.20%) |
Feb 15, 2024 | 2.460 | 2.535 | 2.400 | 2.510 | 82,507 | +0.03(+1.21%) |
Feb 14, 2024 | 2.500 | 2.505 | 2.450 | 2.480 | 72,323 | +0.03(+1.22%) |
Feb 13, 2024 | 2.520 | 2.540 | 2.440 | 2.450 | 62,329 | -0.07(-2.78%) |
Feb 12, 2024 | 2.430 | 2.539 | 2.420 | 2.520 | 66,925 | +0.07(+2.86%) |
Feb 09, 2024 | 2.490 | 2.540 | 2.420 | 2.450 | 131,779 | -0.05(-2.00%) |
Feb 08, 2024 | 2.460 | 2.530 | 2.460 | 2.500 | 87,513 | +0.01(+0.40%) |
Feb 07, 2024 | 2.490 | 2.530 | 2.475 | 2.490 | 68,947 | -0.01(-0.40%) |
Feb 06, 2024 | 2.570 | 2.619 | 2.470 | 2.500 | 206,152 | -0.07(-2.72%) |
Feb 05, 2024 | 2.600 | 2.610 | 2.510 | 2.570 | 163,224 | -0.08(-3.02%) |
Feb 02, 2024 | 2.700 | 2.728 | 2.640 | 2.650 | 107,058 | -0.04(-1.49%) |
Feb 01, 2024 | 2.710 | 2.780 | 2.670 | 2.690 | 140,093 | -0.04(-1.47%) |
Jan 31, 2024 | 2.750 | 2.760 | 2.700 | 2.730 | 85,915 | -0.03(-1.09%) |
Jan 30, 2024 | 2.720 | 2.770 | 2.710 | 2.760 | 56,140 | +0.01(+0.36%) |
Jan 29, 2024 | 2.850 | 2.850 | 2.700 | 2.750 | 139,733 | -0.04(-1.43%) |
Jan 26, 2024 | 2.740 | 2.820 | 2.740 | 2.790 | 74,331 | +0.03(+1.09%) |
Jan 25, 2024 | 2.750 | 2.800 | 2.710 | 2.760 | 128,880 | -0.03(-1.08%) |
Jan 24, 2024 | 2.830 | 2.950 | 2.750 | 2.790 | 172,145 | -0.08(-2.79%) |
Jan 23, 2024 | 2.720 | 2.890 | 2.720 | 2.870 | 164,713 | +0.14(+5.13%) |
Jan 22, 2024 | 2.800 | 2.850 | 2.730 | 2.730 | 194,996 | -0.08(-2.85%) |
Jan 19, 2024 | 2.750 | 2.830 | 2.700 | 2.810 | 159,223 | +0.08(+2.93%) |
Jan 18, 2024 | 2.840 | 2.860 | 2.720 | 2.730 | 115,170 | -0.08(-2.85%) |
Jan 17, 2024 | 2.890 | 2.900 | 2.780 | 2.810 | 103,606 | -0.02(-0.71%) |
Jan 16, 2024 | 2.940 | 3.010 | 2.810 | 2.830 | 178,218 | -0.12(-4.07%) |
Jan 12, 2024 | 2.800 | 3.100 | 2.800 | 2.950 | 479,293 | +0.25(+9.26%) |
Jan 11, 2024 | 2.780 | 2.804 | 2.690 | 2.700 | 132,676 | -0.07(-2.53%) |
Jan 10, 2024 | 2.750 | 2.840 | 2.723 | 2.770 | 107,673 | +0.01(+0.36%) |
Jan 09, 2024 | 2.870 | 2.870 | 2.715 | 2.760 | 102,101 | -0.05(-1.78%) |
Jan 08, 2024 | 2.780 | 2.910 | 2.670 | 2.810 | 351,562 | -0.04(-1.40%) |
Jan 05, 2024 | 2.810 | 2.930 | 2.800 | 2.850 | 240,174 | +0.07(+2.52%) |
Jan 04, 2024 | 2.970 | 3.040 | 2.750 | 2.780 | 341,187 | -0.14(-4.79%) |
Jan 03, 2024 | 2.670 | 3.000 | 2.670 | 2.920 | 575,925 | +0.28(+10.61%) |
Jan 02, 2024 | 2.420 | 2.670 | 2.420 | 2.640 | 307,313 | +0.17(+6.88%) |
Dec 29, 2023 | 2.650 | 2.660 | 2.390 | 2.470 | 649,448 | -0.16(-6.08%) |
Dec 28, 2023 | 2.640 | 2.660 | 2.562 | 2.630 | 401,344 | -0.02(-0.75%) |
Dec 27, 2023 | 2.800 | 2.820 | 2.630 | 2.650 | 327,008 | -0.15(-5.36%) |
Dec 26, 2023 | 2.940 | 2.940 | 2.700 | 2.800 | 322,947 | -0.02(-0.71%) |
Dec 22, 2023 | 2.920 | 3.050 | 2.760 | 2.820 | 303,891 | -0.10(-3.42%) |
Dec 21, 2023 | 3.020 | 3.080 | 2.910 | 2.920 | 135,791 | -0.07(-2.34%) |
Dec 20, 2023 | 3.100 | 3.250 | 2.970 | 2.990 | 198,876 | -0.13(-4.17%) |
Dec 19, 2023 | 3.110 | 3.220 | 3.054 | 3.120 | 188,093 | +0.04(+1.30%) |
Dec 18, 2023 | 3.160 | 3.270 | 3.000 | 3.080 | 187,425 | -0.06(-1.91%) |
Dec 15, 2023 | 3.160 | 3.260 | 3.070 | 3.140 | 167,715 | +0.01(+0.32%) |
Dec 14, 2023 | 3.050 | 3.203 | 3.000 | 3.130 | 165,795 | +0.11(+3.64%) |
Dec 13, 2023 | 2.760 | 3.040 | 2.720 | 3.020 | 207,485 | +0.32(+11.85%) |
Dec 12, 2023 | 2.860 | 2.880 | 2.610 | 2.700 | 388,623 | -0.15(-5.26%) |
Dec 11, 2023 | 2.960 | 2.980 | 2.850 | 2.850 | 231,168 | -0.12(-4.04%) |
Dec 08, 2023 | 3.070 | 3.111 | 2.915 | 2.970 | 351,138 | -0.10(-3.26%) |
Dec 07, 2023 | 3.230 | 3.240 | 3.060 | 3.070 | 206,061 | -0.15(-4.66%) |
Dec 06, 2023 | 3.300 | 3.350 | 3.100 | 3.220 | 279,426 | -0.05(-1.53%) |
Dec 05, 2023 | 3.500 | 3.510 | 3.270 | 3.270 | 142,526 | -0.24(-6.84%) |
Dec 04, 2023 | 3.490 | 3.660 | 3.490 | 3.510 | 148,810 | -0.03(-0.85%) |
Dec 01, 2023 | 3.600 | 3.673 | 3.480 | 3.540 | 140,375 | +0.01(+0.28%) |
Nov 30, 2023 | 3.520 | 3.740 | 3.490 | 3.530 | 169,110 | +0.09(+2.62%) |
Nov 29, 2023 | 3.420 | 3.500 | 3.378 | 3.440 | 57,636 | +0.00(+0.00%) |
Nov 28, 2023 | 3.350 | 3.500 | 3.350 | 3.440 | 55,657 | +0.09(+2.69%) |
Nov 27, 2023 | 3.590 | 3.590 | 3.310 | 3.350 | 155,672 | -0.23(-6.42%) |
Nov 24, 2023 | 3.480 | 3.636 | 3.480 | 3.580 | 26,043 | +0.03(+0.85%) |
Nov 22, 2023 | 3.310 | 3.680 | 3.250 | 3.550 | 192,550 | +0.15(+4.41%) |
Nov 21, 2023 | 3.520 | 3.639 | 3.400 | 3.400 | 120,012 | -0.23(-6.34%) |
Nov 20, 2023 | 3.350 | 3.740 | 3.350 | 3.630 | 240,515 | +0.30(+9.01%) |
Nov 17, 2023 | 3.380 | 3.420 | 3.050 | 3.330 | 410,049 | -0.03(-0.89%) |
Nov 16, 2023 | 3.490 | 3.490 | 3.200 | 3.360 | 186,254 | -0.02(-0.59%) |
Nov 15, 2023 | 3.690 | 3.690 | 3.360 | 3.380 | 147,892 | -0.26(-7.14%) |
Nov 14, 2023 | 3.220 | 3.700 | 3.220 | 3.640 | 275,551 | +0.44(+13.75%) |
Nov 13, 2023 | 3.270 | 3.400 | 3.180 | 3.200 | 327,160 | -0.33(-9.35%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.420 | 3.530 | 202,117 | -0.12(-3.29%) |
Nov 09, 2023 | 3.900 | 3.970 | 3.600 | 3.650 | 192,093 | -0.21(-5.44%) |
Nov 08, 2023 | 4.030 | 4.030 | 3.840 | 3.860 | 98,655 | -0.10(-2.53%) |
Nov 07, 2023 | 4.100 | 4.110 | 3.710 | 3.960 | 428,459 | -0.21(-5.04%) |
Nov 06, 2023 | 4.410 | 4.500 | 4.120 | 4.170 | 213,818 | -0.18(-4.14%) |
Nov 03, 2023 | 4.450 | 4.540 | 4.310 | 4.350 | 210,134 | -0.05(-1.14%) |
Nov 02, 2023 | 4.590 | 4.690 | 4.380 | 4.400 | 431,653 | -0.29(-6.18%) |
Nov 01, 2023 | 4.900 | 4.900 | 4.680 | 4.690 | 70,695 | -0.14(-2.90%) |
Oct 31, 2023 | 4.900 | 4.913 | 4.600 | 4.830 | 198,169 | -0.09(-1.83%) |
Oct 30, 2023 | 5.180 | 5.200 | 4.900 | 4.920 | 104,144 | -0.28(-5.38%) |
Oct 27, 2023 | 5.270 | 5.400 | 5.140 | 5.200 | 148,730 | -0.10(-1.89%) |
Oct 26, 2023 | 5.170 | 5.310 | 5.160 | 5.300 | 66,616 | -0.01(-0.19%) |
Oct 25, 2023 | 5.210 | 5.370 | 5.170 | 5.310 | 107,134 | +0.09(+1.72%) |
Oct 24, 2023 | 5.380 | 5.420 | 5.200 | 5.220 | 152,042 | -0.19(-3.51%) |
Oct 23, 2023 | 5.600 | 5.640 | 5.371 | 5.410 | 123,268 | -0.22(-3.91%) |
Oct 20, 2023 | 5.590 | 5.690 | 5.460 | 5.630 | 187,212 | +0.06(+1.08%) |
Oct 19, 2023 | 5.630 | 5.690 | 5.040 | 5.570 | 376,932 | -0.17(-2.96%) |
Oct 18, 2023 | 5.580 | 5.860 | 5.541 | 5.740 | 202,049 | +0.21(+3.80%) |
Oct 17, 2023 | 5.520 | 5.610 | 5.371 | 5.530 | 126,701 | +0.03(+0.55%) |
Oct 16, 2023 | 5.430 | 5.550 | 5.310 | 5.500 | 124,759 | +0.08(+1.48%) |
Oct 13, 2023 | 5.160 | 5.460 | 5.100 | 5.420 | 291,559 | +0.40(+7.97%) |
Oct 12, 2023 | 5.000 | 5.070 | 4.930 | 5.020 | 103,145 | +0.10(+2.03%) |
Oct 11, 2023 | 5.040 | 5.160 | 4.900 | 4.920 | 373,142 | -0.13(-2.57%) |
Oct 10, 2023 | 5.420 | 5.550 | 5.023 | 5.050 | 227,757 | -0.38(-7.00%) |
Oct 09, 2023 | 5.100 | 5.540 | 5.080 | 5.430 | 431,677 | +0.56(+11.50%) |
Oct 06, 2023 | 5.190 | 5.190 | 4.670 | 4.870 | 429,116 | -0.43(-8.11%) |
Oct 05, 2023 | 5.300 | 5.440 | 5.200 | 5.300 | 192,280 | -0.12(-2.21%) |
Oct 04, 2023 | 6.110 | 6.170 | 5.291 | 5.420 | 516,810 | -0.81(-13.00%) |
Oct 03, 2023 | 6.780 | 6.790 | 6.170 | 6.230 | 384,058 | -0.62(-9.05%) |