Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.970 | 3.030 | 2.920 | 3.020 | 51,814 | +0.05(+1.68%) |
May 16, 2024 | 3.010 | 3.010 | 2.920 | 2.970 | 110,151 | -0.03(-1.00%) |
May 15, 2024 | 2.950 | 3.010 | 2.920 | 3.000 | 123,190 | +0.06(+2.04%) |
May 14, 2024 | 2.910 | 2.950 | 2.890 | 2.940 | 76,002 | +0.00(+0.00%) |
May 13, 2024 | 3.000 | 3.000 | 2.760 | 2.940 | 57,239 | -0.05(-1.67%) |
May 10, 2024 | 2.880 | 2.990 | 2.870 | 2.990 | 101,989 | +0.07(+2.40%) |
May 09, 2024 | 2.830 | 2.940 | 2.830 | 2.920 | 130,293 | +0.06(+2.10%) |
May 08, 2024 | 2.920 | 2.930 | 2.830 | 2.860 | 48,530 | -0.07(-2.39%) |
May 07, 2024 | 2.810 | 2.930 | 2.770 | 2.930 | 44,198 | +0.08(+2.63%) |
May 06, 2024 | 2.835 | 2.964 | 2.770 | 2.855 | 30,860 | -0.02(-0.69%) |
May 03, 2024 | 2.855 | 2.995 | 2.765 | 2.875 | 79,912 | +0.00(+0.00%) |
May 02, 2024 | 2.655 | 2.875 | 2.575 | 2.875 | 68,481 | +0.17(+6.27%) |
May 01, 2024 | 2.615 | 2.725 | 2.566 | 2.705 | 35,372 | +0.02(+0.74%) |
Apr 30, 2024 | 2.575 | 2.696 | 2.546 | 2.685 | 49,724 | +0.01(+0.37%) |
Apr 29, 2024 | 2.625 | 2.735 | 2.598 | 2.675 | 32,516 | +0.01(+0.37%) |
Apr 26, 2024 | 2.575 | 2.695 | 2.575 | 2.665 | 15,780 | +0.01(+0.38%) |
Apr 25, 2024 | 2.655 | 2.695 | 2.615 | 2.655 | 19,058 | -0.07(-2.56%) |
Apr 24, 2024 | 2.695 | 2.735 | 2.496 | 2.725 | 38,114 | +0.13(+5.00%) |
Apr 23, 2024 | 2.674 | 2.710 | 2.595 | 2.595 | 28,540 | -0.15(-5.45%) |
Apr 22, 2024 | 2.665 | 2.755 | 2.491 | 2.745 | 120,344 | +0.04(+1.48%) |
Apr 19, 2024 | 2.595 | 2.735 | 2.446 | 2.705 | 49,106 | +0.05(+1.88%) |
Apr 18, 2024 | 2.695 | 2.695 | 2.396 | 2.655 | 47,672 | -0.08(-2.92%) |
Apr 17, 2024 | 2.581 | 2.745 | 2.581 | 2.735 | 96,201 | +0.09(+3.40%) |
Apr 16, 2024 | 2.466 | 2.645 | 2.356 | 2.645 | 46,563 | +0.18(+7.29%) |
Apr 15, 2024 | 2.466 | 2.516 | 2.416 | 2.466 | 129,435 | -0.06(-2.37%) |
Apr 12, 2024 | 2.536 | 2.584 | 2.491 | 2.526 | 60,532 | -0.03(-1.17%) |
Apr 11, 2024 | 2.512 | 2.585 | 2.461 | 2.556 | 41,245 | +0.04(+1.59%) |
Apr 10, 2024 | 2.486 | 2.601 | 2.416 | 2.516 | 47,593 | +0.00(+0.00%) |
Apr 09, 2024 | 2.517 | 2.605 | 2.507 | 2.516 | 58,343 | -0.07(-2.70%) |
Apr 08, 2024 | 2.655 | 2.655 | 2.585 | 2.585 | 31,984 | -0.07(-2.63%) |
Apr 05, 2024 | 2.635 | 2.785 | 2.589 | 2.655 | 82,547 | +0.04(+1.53%) |
Apr 04, 2024 | 2.615 | 2.675 | 2.575 | 2.615 | 27,761 | +0.03(+1.16%) |
Apr 03, 2024 | 2.575 | 2.745 | 2.575 | 2.585 | 30,438 | -0.03(-1.15%) |
Apr 02, 2024 | 2.516 | 2.635 | 2.436 | 2.615 | 50,220 | +0.08(+3.15%) |
Apr 01, 2024 | 2.625 | 2.625 | 2.496 | 2.536 | 46,135 | -0.02(-0.78%) |
Mar 28, 2024 | 2.595 | 2.645 | 2.546 | 2.556 | 36,171 | -0.06(-2.29%) |
Mar 27, 2024 | 2.605 | 2.695 | 2.566 | 2.615 | 30,073 | -0.03(-1.13%) |
Mar 26, 2024 | 2.575 | 2.660 | 2.506 | 2.645 | 21,015 | +0.05(+2.12%) |
Mar 25, 2024 | 2.595 | 2.635 | 2.546 | 2.590 | 59,984 | +0.03(+1.37%) |
Mar 22, 2024 | 2.585 | 2.605 | 2.546 | 2.556 | 35,859 | -0.03(-1.35%) |
Mar 21, 2024 | 2.630 | 2.655 | 2.590 | 2.590 | 22,021 | -0.00(-0.19%) |
Mar 20, 2024 | 2.605 | 2.635 | 2.515 | 2.595 | 26,633 | +0.02(+0.97%) |
Mar 19, 2024 | 2.546 | 2.615 | 2.525 | 2.571 | 85,855 | +0.03(+1.38%) |
Mar 18, 2024 | 2.556 | 2.649 | 2.476 | 2.536 | 33,867 | -0.07(-2.68%) |
Mar 15, 2024 | 2.546 | 2.695 | 2.546 | 2.605 | 52,420 | +0.01(+0.38%) |
Mar 14, 2024 | 2.536 | 2.715 | 2.506 | 2.595 | 74,850 | +0.00(+0.00%) |
Mar 13, 2024 | 2.546 | 2.655 | 2.546 | 2.595 | 26,701 | +0.02(+0.77%) |
Mar 12, 2024 | 2.685 | 2.685 | 2.575 | 2.575 | 24,438 | -0.07(-2.64%) |
Mar 11, 2024 | 2.546 | 2.715 | 2.546 | 2.645 | 47,298 | +0.06(+2.32%) |
Mar 08, 2024 | 2.566 | 2.685 | 2.566 | 2.585 | 20,529 | -0.06(-2.26%) |
Mar 07, 2024 | 2.625 | 2.685 | 2.625 | 2.645 | 25,886 | +0.07(+2.71%) |
Mar 06, 2024 | 2.595 | 2.655 | 2.556 | 2.575 | 105,104 | +0.03(+1.18%) |
Mar 05, 2024 | 2.496 | 2.595 | 2.476 | 2.546 | 110,308 | +0.11(+4.51%) |
Mar 04, 2024 | 2.356 | 2.516 | 2.356 | 2.436 | 80,117 | +0.10(+4.27%) |
Mar 01, 2024 | 2.376 | 2.406 | 2.306 | 2.336 | 23,731 | +0.00(+0.00%) |
Feb 29, 2024 | 2.276 | 2.416 | 2.276 | 2.336 | 15,036 | +0.02(+0.86%) |
Feb 28, 2024 | 2.426 | 2.446 | 2.316 | 2.316 | 32,253 | -0.11(-4.53%) |
Feb 27, 2024 | 2.366 | 2.436 | 2.346 | 2.426 | 60,365 | +0.06(+2.53%) |
Feb 26, 2024 | 2.406 | 2.411 | 2.366 | 2.366 | 21,297 | -0.07(-2.87%) |
Feb 23, 2024 | 2.416 | 2.446 | 2.406 | 2.436 | 24,430 | +0.02(+0.83%) |
Feb 22, 2024 | 2.476 | 2.476 | 2.386 | 2.416 | 36,876 | -0.03(-1.22%) |
Feb 21, 2024 | 2.376 | 2.446 | 2.376 | 2.446 | 27,849 | +0.02(+0.82%) |
Feb 20, 2024 | 2.346 | 2.427 | 2.346 | 2.426 | 41,400 | +0.01(+0.41%) |
Feb 16, 2024 | 2.326 | 2.436 | 2.326 | 2.416 | 61,329 | +0.04(+1.68%) |
Feb 15, 2024 | 2.176 | 2.376 | 2.176 | 2.376 | 82,559 | +0.19(+8.68%) |
Feb 14, 2024 | 2.226 | 2.266 | 2.096 | 2.186 | 44,882 | -0.01(-0.45%) |
Feb 13, 2024 | 2.226 | 2.236 | 2.186 | 2.196 | 12,336 | -0.06(-2.66%) |
Feb 12, 2024 | 2.236 | 2.286 | 2.219 | 2.256 | 22,350 | +0.04(+1.80%) |
Feb 09, 2024 | 2.156 | 2.216 | 2.156 | 2.216 | 14,949 | +0.02(+0.91%) |
Feb 08, 2024 | 2.156 | 2.226 | 2.156 | 2.196 | 24,182 | -0.03(-1.35%) |
Feb 07, 2024 | 2.236 | 2.236 | 2.151 | 2.226 | 22,597 | -0.01(-0.45%) |
Feb 06, 2024 | 2.096 | 2.246 | 2.096 | 2.236 | 49,822 | +0.16(+7.95%) |
Feb 05, 2024 | 2.231 | 2.231 | 2.032 | 2.071 | 72,751 | -0.17(-7.56%) |
Feb 02, 2024 | 2.141 | 2.251 | 2.141 | 2.241 | 33,032 | +0.07(+3.21%) |
Feb 01, 2024 | 2.251 | 2.256 | 2.141 | 2.171 | 50,515 | -0.09(-3.96%) |
Jan 31, 2024 | 2.241 | 2.320 | 2.241 | 2.261 | 25,548 | -0.03(-1.30%) |
Jan 30, 2024 | 2.241 | 2.320 | 2.221 | 2.290 | 26,788 | +0.04(+1.77%) |
Jan 29, 2024 | 2.211 | 2.280 | 2.211 | 2.251 | 25,870 | +0.00(+0.00%) |
Jan 26, 2024 | 2.201 | 2.300 | 2.201 | 2.251 | 18,606 | +0.03(+1.35%) |
Jan 25, 2024 | 2.231 | 2.290 | 2.191 | 2.221 | 27,407 | -0.03(-1.33%) |
Jan 24, 2024 | 2.320 | 2.330 | 2.251 | 2.251 | 28,321 | -0.07(-3.00%) |
Jan 23, 2024 | 2.320 | 2.365 | 2.320 | 2.320 | 12,970 | -0.02(-0.85%) |
Jan 22, 2024 | 2.241 | 2.360 | 2.241 | 2.340 | 105,699 | +0.09(+3.98%) |
Jan 19, 2024 | 2.261 | 2.320 | 2.251 | 2.251 | 67,615 | -0.01(-0.44%) |
Jan 18, 2024 | 2.360 | 2.395 | 2.261 | 2.261 | 55,685 | -0.10(-4.22%) |
Jan 17, 2024 | 2.380 | 2.420 | 2.340 | 2.360 | 55,066 | -0.06(-2.47%) |
Jan 16, 2024 | 2.390 | 2.460 | 2.390 | 2.420 | 22,847 | -0.01(-0.41%) |
Jan 12, 2024 | 2.480 | 2.520 | 2.420 | 2.430 | 44,954 | -0.03(-1.41%) |
Jan 11, 2024 | 2.410 | 2.475 | 2.410 | 2.465 | 48,851 | +0.00(+0.20%) |
Jan 10, 2024 | 2.390 | 2.484 | 2.370 | 2.460 | 91,801 | +0.01(+0.61%) |
Jan 09, 2024 | 2.450 | 2.510 | 2.360 | 2.445 | 174,435 | -0.04(-1.80%) |
Jan 08, 2024 | 2.440 | 2.516 | 2.370 | 2.490 | 23,104 | +0.03(+1.21%) |
Jan 05, 2024 | 2.500 | 2.520 | 2.440 | 2.460 | 38,626 | -0.03(-1.20%) |
Jan 04, 2024 | 2.490 | 2.500 | 2.450 | 2.490 | 80,345 | +0.03(+1.21%) |
Jan 03, 2024 | 2.440 | 2.490 | 2.420 | 2.460 | 36,980 | +0.01(+0.41%) |
Jan 02, 2024 | 2.380 | 2.460 | 2.380 | 2.450 | 50,610 | +0.06(+2.50%) |
Dec 29, 2023 | 2.380 | 2.440 | 2.271 | 2.390 | 142,293 | -0.01(-0.41%) |
Dec 28, 2023 | 2.450 | 2.492 | 2.390 | 2.400 | 79,783 | -0.07(-2.82%) |
Dec 27, 2023 | 2.490 | 2.520 | 2.470 | 2.470 | 38,395 | -0.04(-1.59%) |
Dec 26, 2023 | 2.500 | 2.579 | 2.500 | 2.510 | 32,298 | -0.04(-1.56%) |
Dec 22, 2023 | 2.549 | 2.589 | 2.539 | 2.549 | 46,023 | +0.00(+0.00%) |
Dec 21, 2023 | 2.510 | 2.580 | 2.510 | 2.549 | 58,232 | +0.05(+1.99%) |
Dec 20, 2023 | 2.500 | 2.570 | 2.490 | 2.500 | 85,997 | -0.05(-1.95%) |
Dec 19, 2023 | 2.390 | 2.589 | 2.390 | 2.549 | 96,208 | +0.14(+5.79%) |
Dec 18, 2023 | 2.390 | 2.510 | 2.390 | 2.410 | 73,890 | -0.01(-0.41%) |
Dec 15, 2023 | 2.480 | 2.579 | 2.410 | 2.420 | 304,599 | -0.10(-3.95%) |
Dec 14, 2023 | 2.470 | 2.589 | 2.450 | 2.520 | 163,021 | +0.00(+0.00%) |
Dec 13, 2023 | 2.370 | 2.549 | 2.370 | 2.520 | 88,105 | +0.10(+4.12%) |
Dec 12, 2023 | 2.380 | 2.480 | 2.380 | 2.420 | 68,739 | -0.07(-2.80%) |
Dec 11, 2023 | 2.430 | 2.559 | 2.430 | 2.490 | 102,968 | +0.00(+0.00%) |
Dec 08, 2023 | 2.380 | 2.529 | 2.380 | 2.490 | 102,306 | +0.10(+4.38%) |
Dec 07, 2023 | 2.370 | 2.480 | 2.370 | 2.385 | 61,095 | -0.04(-1.84%) |
Dec 06, 2023 | 2.500 | 2.549 | 2.400 | 2.430 | 71,276 | -0.09(-3.56%) |
Dec 05, 2023 | 2.549 | 2.629 | 2.480 | 2.520 | 136,765 | -0.05(-1.94%) |
Dec 04, 2023 | 2.619 | 2.739 | 2.539 | 2.569 | 118,125 | -0.09(-3.37%) |