Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.320 | 2.370 | 2.260 | 2.330 | 286,220 | +0.03(+1.30%) |
May 23, 2024 | 2.440 | 2.450 | 2.250 | 2.300 | 548,175 | -0.10(-4.17%) |
May 22, 2024 | 2.410 | 2.480 | 2.362 | 2.400 | 756,756 | +0.01(+0.42%) |
May 21, 2024 | 2.210 | 2.415 | 2.190 | 2.390 | 1,060,289 | +0.21(+9.63%) |
May 20, 2024 | 2.220 | 2.250 | 2.110 | 2.180 | 441,742 | -0.03(-1.36%) |
May 17, 2024 | 2.390 | 2.420 | 2.200 | 2.210 | 1,515,504 | -0.18(-7.53%) |
May 16, 2024 | 2.400 | 2.470 | 2.300 | 2.390 | 1,065,174 | +0.00(+0.00%) |
May 15, 2024 | 2.310 | 2.400 | 2.280 | 2.390 | 461,672 | +0.09(+3.91%) |
May 14, 2024 | 2.210 | 2.310 | 2.210 | 2.300 | 292,725 | +0.06(+2.68%) |
May 13, 2024 | 2.220 | 2.300 | 2.210 | 2.240 | 327,725 | -0.03(-1.32%) |
May 10, 2024 | 2.360 | 2.380 | 2.192 | 2.270 | 494,827 | -0.06(-2.58%) |
May 09, 2024 | 2.390 | 2.470 | 2.310 | 2.330 | 644,580 | -0.07(-2.92%) |
May 08, 2024 | 2.240 | 2.435 | 2.220 | 2.400 | 1,064,651 | +0.21(+9.59%) |
May 07, 2024 | 2.260 | 2.270 | 2.150 | 2.190 | 467,283 | -0.03(-1.35%) |
May 06, 2024 | 2.120 | 2.300 | 2.090 | 2.220 | 743,569 | +0.04(+1.83%) |
May 03, 2024 | 2.200 | 2.210 | 2.085 | 2.180 | 445,156 | +0.02(+0.93%) |
May 02, 2024 | 2.250 | 2.250 | 2.060 | 2.160 | 670,146 | -0.03(-1.37%) |
May 01, 2024 | 2.400 | 2.420 | 2.100 | 2.190 | 1,329,279 | -0.10(-4.37%) |
Apr 30, 2024 | 2.000 | 2.340 | 1.960 | 2.290 | 1,972,732 | +0.31(+15.66%) |
Apr 29, 2024 | 2.040 | 2.050 | 1.920 | 1.980 | 707,883 | -0.05(-2.46%) |
Apr 26, 2024 | 2.020 | 2.125 | 1.960 | 2.030 | 771,026 | +0.00(+0.00%) |
Apr 25, 2024 | 2.000 | 2.060 | 1.980 | 2.030 | 450,048 | +0.01(+0.50%) |
Apr 24, 2024 | 2.170 | 2.170 | 1.990 | 2.020 | 909,413 | -0.12(-5.61%) |
Apr 23, 2024 | 2.150 | 2.215 | 2.090 | 2.140 | 533,810 | -0.01(-0.47%) |
Apr 22, 2024 | 2.250 | 2.270 | 2.040 | 2.150 | 813,448 | -0.11(-4.87%) |
Apr 19, 2024 | 2.240 | 2.310 | 2.170 | 2.260 | 733,733 | +0.05(+2.26%) |
Apr 18, 2024 | 2.230 | 2.250 | 2.150 | 2.210 | 481,625 | -0.03(-1.34%) |
Apr 17, 2024 | 2.260 | 2.260 | 2.140 | 2.240 | 914,514 | +0.01(+0.45%) |
Apr 16, 2024 | 2.190 | 2.285 | 2.110 | 2.230 | 566,122 | -0.01(-0.45%) |
Apr 15, 2024 | 2.370 | 2.400 | 2.200 | 2.240 | 663,741 | -0.02(-0.88%) |
Apr 12, 2024 | 2.520 | 2.522 | 2.220 | 2.260 | 1,179,200 | -0.23(-9.24%) |
Apr 11, 2024 | 2.580 | 2.640 | 2.440 | 2.490 | 752,123 | -0.05(-1.97%) |
Apr 10, 2024 | 2.340 | 2.600 | 2.250 | 2.540 | 1,317,161 | +0.15(+6.28%) |
Apr 09, 2024 | 2.370 | 2.470 | 2.200 | 2.390 | 1,005,155 | -0.03(-1.24%) |
Apr 08, 2024 | 2.630 | 2.720 | 2.370 | 2.420 | 1,262,035 | -0.10(-3.97%) |
Apr 05, 2024 | 2.550 | 2.713 | 2.380 | 2.520 | 1,256,443 | -0.05(-1.95%) |
Apr 04, 2024 | 2.790 | 2.850 | 2.495 | 2.570 | 3,073,432 | -0.04(-1.53%) |
Apr 03, 2024 | 2.280 | 2.690 | 2.250 | 2.610 | 3,367,212 | +0.39(+17.57%) |
Apr 02, 2024 | 1.980 | 2.260 | 1.960 | 2.220 | 1,761,244 | +0.26(+13.27%) |
Apr 01, 2024 | 2.040 | 2.050 | 1.930 | 1.960 | 671,579 | -0.07(-3.45%) |
Mar 28, 2024 | 2.100 | 2.270 | 1.980 | 2.030 | 997,457 | -0.03(-1.46%) |
Mar 27, 2024 | 2.000 | 2.080 | 1.965 | 2.060 | 846,909 | +0.10(+5.10%) |
Mar 26, 2024 | 1.860 | 1.980 | 1.830 | 1.960 | 537,399 | +0.08(+4.26%) |
Mar 25, 2024 | 1.890 | 1.930 | 1.830 | 1.880 | 709,819 | +0.04(+2.17%) |
Mar 22, 2024 | 1.760 | 1.860 | 1.760 | 1.840 | 628,882 | +0.06(+3.37%) |
Mar 21, 2024 | 1.790 | 1.790 | 1.740 | 1.780 | 166,734 | +0.01(+0.56%) |
Mar 20, 2024 | 1.700 | 1.792 | 1.700 | 1.770 | 366,923 | +0.07(+4.12%) |
Mar 19, 2024 | 1.740 | 1.740 | 1.670 | 1.700 | 240,431 | -0.02(-1.16%) |
Mar 18, 2024 | 1.800 | 1.820 | 1.710 | 1.720 | 735,716 | -0.10(-5.49%) |
Mar 15, 2024 | 1.710 | 1.840 | 1.660 | 1.820 | 1,141,230 | +0.16(+9.64%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.630 | 1.660 | 184,394 | -0.04(-2.35%) |
Mar 13, 2024 | 1.710 | 1.710 | 1.660 | 1.700 | 107,630 | -0.02(-1.16%) |
Mar 12, 2024 | 1.680 | 1.720 | 1.620 | 1.720 | 154,879 | +0.08(+4.88%) |
Mar 11, 2024 | 1.660 | 1.700 | 1.575 | 1.640 | 258,097 | +0.01(+0.61%) |
Mar 08, 2024 | 1.640 | 1.650 | 1.580 | 1.630 | 246,322 | +0.00(+0.00%) |
Mar 07, 2024 | 1.660 | 1.686 | 1.620 | 1.630 | 185,848 | -0.05(-2.69%) |
Mar 06, 2024 | 1.690 | 1.700 | 1.661 | 1.675 | 216,117 | -0.03(-2.05%) |
Mar 05, 2024 | 1.710 | 1.720 | 1.641 | 1.710 | 205,967 | +0.02(+1.18%) |
Mar 04, 2024 | 1.760 | 1.770 | 1.690 | 1.690 | 418,330 | -0.07(-3.98%) |
Mar 01, 2024 | 1.780 | 1.800 | 1.740 | 1.760 | 294,721 | +0.01(+0.57%) |
Feb 29, 2024 | 1.790 | 1.802 | 1.730 | 1.750 | 218,526 | +0.01(+0.57%) |
Feb 28, 2024 | 1.750 | 1.820 | 1.715 | 1.740 | 196,597 | -0.02(-1.14%) |
Feb 27, 2024 | 1.830 | 1.830 | 1.720 | 1.760 | 167,167 | -0.03(-1.68%) |
Feb 26, 2024 | 1.840 | 1.860 | 1.760 | 1.790 | 223,776 | -0.02(-1.10%) |
Feb 23, 2024 | 1.720 | 1.830 | 1.720 | 1.810 | 202,391 | +0.10(+5.85%) |
Feb 22, 2024 | 1.770 | 1.770 | 1.700 | 1.710 | 190,798 | -0.04(-2.29%) |
Feb 21, 2024 | 1.810 | 1.840 | 1.730 | 1.750 | 291,675 | -0.07(-3.85%) |
Feb 20, 2024 | 1.860 | 1.930 | 1.812 | 1.820 | 182,201 | -0.06(-3.19%) |
Feb 16, 2024 | 1.840 | 1.920 | 1.800 | 1.880 | 243,739 | +0.04(+2.17%) |
Feb 15, 2024 | 1.840 | 1.870 | 1.800 | 1.840 | 283,272 | +0.00(+0.00%) |
Feb 14, 2024 | 1.780 | 1.850 | 1.750 | 1.840 | 264,944 | +0.08(+4.55%) |
Feb 13, 2024 | 1.740 | 1.770 | 1.680 | 1.760 | 331,182 | +0.00(+0.00%) |
Feb 12, 2024 | 1.760 | 1.790 | 1.700 | 1.760 | 321,172 | +0.02(+1.15%) |
Feb 09, 2024 | 1.700 | 1.740 | 1.680 | 1.740 | 465,390 | +0.04(+2.35%) |
Feb 08, 2024 | 1.790 | 1.794 | 1.700 | 1.700 | 367,800 | -0.05(-2.86%) |
Feb 07, 2024 | 1.900 | 1.900 | 1.740 | 1.750 | 426,708 | -0.09(-4.89%) |
Feb 06, 2024 | 1.850 | 1.880 | 1.800 | 1.840 | 219,503 | +0.00(+0.00%) |
Feb 05, 2024 | 1.760 | 1.845 | 1.690 | 1.840 | 366,220 | +0.05(+2.79%) |
Feb 02, 2024 | 1.870 | 1.870 | 1.775 | 1.790 | 175,701 | -0.08(-4.28%) |
Feb 01, 2024 | 1.850 | 1.920 | 1.812 | 1.870 | 274,345 | -0.01(-0.53%) |
Jan 31, 2024 | 1.850 | 1.920 | 1.780 | 1.880 | 248,491 | +0.02(+1.08%) |
Jan 30, 2024 | 1.980 | 1.990 | 1.730 | 1.860 | 867,517 | -0.07(-3.63%) |
Jan 29, 2024 | 1.890 | 1.950 | 1.880 | 1.930 | 282,311 | +0.01(+0.52%) |
Jan 26, 2024 | 1.890 | 1.929 | 1.850 | 1.920 | 291,732 | +0.03(+1.59%) |
Jan 25, 2024 | 1.840 | 1.890 | 1.830 | 1.890 | 162,991 | +0.05(+2.72%) |
Jan 24, 2024 | 1.910 | 1.910 | 1.810 | 1.840 | 232,427 | +0.00(+0.00%) |
Jan 23, 2024 | 1.770 | 1.860 | 1.770 | 1.840 | 184,049 | +0.02(+1.10%) |
Jan 22, 2024 | 1.900 | 1.900 | 1.740 | 1.820 | 228,104 | -0.03(-1.62%) |
Jan 19, 2024 | 1.760 | 1.890 | 1.750 | 1.850 | 141,868 | +0.09(+5.11%) |
Jan 18, 2024 | 1.900 | 1.920 | 1.760 | 1.760 | 296,539 | -0.14(-7.37%) |
Jan 17, 2024 | 1.910 | 1.920 | 1.835 | 1.900 | 117,461 | +0.02(+1.06%) |
Jan 16, 2024 | 1.850 | 1.980 | 1.830 | 1.880 | 506,961 | +0.11(+6.21%) |
Jan 12, 2024 | 1.840 | 1.852 | 1.740 | 1.770 | 298,947 | -0.03(-1.67%) |
Jan 11, 2024 | 1.740 | 1.810 | 1.720 | 1.800 | 233,474 | +0.08(+4.65%) |
Jan 10, 2024 | 1.730 | 1.740 | 1.685 | 1.720 | 65,229 | +0.02(+1.18%) |
Jan 09, 2024 | 1.780 | 1.780 | 1.695 | 1.700 | 185,112 | -0.09(-5.03%) |
Jan 08, 2024 | 1.790 | 1.810 | 1.740 | 1.790 | 252,901 | +0.00(+0.00%) |
Jan 05, 2024 | 1.700 | 1.830 | 1.700 | 1.790 | 419,539 | +0.01(+0.56%) |
Jan 04, 2024 | 1.730 | 1.790 | 1.670 | 1.780 | 292,354 | +0.07(+4.09%) |
Jan 03, 2024 | 1.830 | 1.830 | 1.670 | 1.710 | 356,377 | -0.05(-2.84%) |