Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.700 | 4.710 | 4.250 | 4.500 | 310,806 | -0.20(-4.26%) |
May 17, 2024 | 4.690 | 4.720 | 4.490 | 4.700 | 133,116 | +0.00(+0.00%) |
May 16, 2024 | 4.930 | 4.930 | 4.655 | 4.700 | 154,601 | -0.23(-4.67%) |
May 15, 2024 | 5.200 | 5.200 | 4.860 | 4.930 | 190,118 | -0.26(-5.01%) |
May 14, 2024 | 5.320 | 5.430 | 4.830 | 5.190 | 301,649 | -0.11(-2.08%) |
May 13, 2024 | 5.200 | 5.480 | 5.140 | 5.300 | 434,160 | +0.20(+3.92%) |
May 10, 2024 | 4.900 | 5.110 | 4.846 | 5.100 | 251,119 | +0.23(+4.72%) |
May 09, 2024 | 5.000 | 5.055 | 4.770 | 4.870 | 162,859 | -0.08(-1.62%) |
May 08, 2024 | 4.730 | 5.040 | 4.670 | 4.950 | 230,335 | +0.22(+4.65%) |
May 07, 2024 | 4.780 | 4.820 | 4.190 | 4.730 | 244,405 | -0.13(-2.67%) |
May 06, 2024 | 4.090 | 4.910 | 3.860 | 4.860 | 229,494 | +0.66(+15.71%) |
May 03, 2024 | 4.070 | 4.340 | 3.970 | 4.200 | 114,892 | +0.10(+2.44%) |
May 02, 2024 | 3.820 | 4.250 | 3.730 | 4.100 | 150,446 | +0.31(+8.18%) |
May 01, 2024 | 3.620 | 3.860 | 3.530 | 3.790 | 55,720 | +0.20(+5.57%) |
Apr 30, 2024 | 3.930 | 3.930 | 3.540 | 3.590 | 86,039 | -0.35(-8.88%) |
Apr 29, 2024 | 3.750 | 3.990 | 3.731 | 3.940 | 57,479 | +0.16(+4.23%) |
Apr 26, 2024 | 4.150 | 4.180 | 3.680 | 3.780 | 106,417 | -0.33(-8.03%) |
Apr 25, 2024 | 3.700 | 4.190 | 3.570 | 4.110 | 201,944 | +0.31(+8.16%) |
Apr 24, 2024 | 3.980 | 4.120 | 3.710 | 3.800 | 220,842 | -0.13(-3.31%) |
Apr 23, 2024 | 3.270 | 3.960 | 3.210 | 3.930 | 303,756 | +0.53(+15.59%) |
Apr 22, 2024 | 3.110 | 3.400 | 3.100 | 3.400 | 66,848 | +0.24(+7.59%) |
Apr 19, 2024 | 3.520 | 3.520 | 3.150 | 3.160 | 66,925 | -0.30(-8.67%) |
Apr 18, 2024 | 2.980 | 3.500 | 2.820 | 3.460 | 297,858 | +0.49(+16.50%) |
Apr 17, 2024 | 2.880 | 3.000 | 2.755 | 2.970 | 73,634 | +0.02(+0.68%) |
Apr 16, 2024 | 2.550 | 2.990 | 2.480 | 2.950 | 280,578 | +0.46(+18.47%) |
Apr 15, 2024 | 2.480 | 2.490 | 2.220 | 2.490 | 67,225 | -0.07(-2.73%) |
Apr 12, 2024 | 2.500 | 2.570 | 2.350 | 2.560 | 102,686 | +0.06(+2.40%) |
Apr 11, 2024 | 2.550 | 2.560 | 2.400 | 2.500 | 27,843 | +0.02(+0.81%) |
Apr 10, 2024 | 2.810 | 2.950 | 2.450 | 2.480 | 214,826 | -0.38(-13.29%) |
Apr 09, 2024 | 2.910 | 2.980 | 2.810 | 2.860 | 17,216 | +0.03(+1.06%) |
Apr 08, 2024 | 2.930 | 2.950 | 2.720 | 2.830 | 9,652 | -0.11(-3.74%) |
Apr 05, 2024 | 2.880 | 3.031 | 2.815 | 2.940 | 19,258 | +0.16(+5.76%) |
Apr 04, 2024 | 2.830 | 2.860 | 2.700 | 2.780 | 45,977 | -0.05(-1.77%) |
Apr 03, 2024 | 2.940 | 2.940 | 2.700 | 2.830 | 19,012 | -0.11(-3.74%) |
Apr 02, 2024 | 2.810 | 2.970 | 2.760 | 2.940 | 42,981 | +0.08(+2.80%) |
Apr 01, 2024 | 2.960 | 3.005 | 2.810 | 2.860 | 15,663 | +0.00(+0.00%) |
Mar 28, 2024 | 2.990 | 3.060 | 2.800 | 2.860 | 21,321 | -0.08(-2.72%) |
Mar 27, 2024 | 3.000 | 3.160 | 2.880 | 2.940 | 55,422 | -0.12(-3.92%) |
Mar 26, 2024 | 3.330 | 3.330 | 3.000 | 3.060 | 17,424 | -0.20(-6.13%) |
Mar 25, 2024 | 3.320 | 3.410 | 3.200 | 3.260 | 31,278 | -0.07(-2.10%) |
Mar 22, 2024 | 2.970 | 3.380 | 2.970 | 3.330 | 49,045 | +0.33(+11.00%) |
Mar 21, 2024 | 3.080 | 3.080 | 2.900 | 3.000 | 33,693 | -0.02(-0.66%) |
Mar 20, 2024 | 3.530 | 3.590 | 2.990 | 3.020 | 94,458 | -0.38(-11.18%) |
Mar 19, 2024 | 3.270 | 3.460 | 3.230 | 3.400 | 39,838 | +0.26(+8.28%) |
Mar 18, 2024 | 3.040 | 3.212 | 3.030 | 3.140 | 14,157 | +0.07(+2.28%) |
Mar 15, 2024 | 3.000 | 3.070 | 2.860 | 3.070 | 78,711 | +0.12(+4.07%) |
Mar 14, 2024 | 2.850 | 3.000 | 2.850 | 2.950 | 42,996 | +0.02(+0.68%) |
Mar 13, 2024 | 2.920 | 2.958 | 2.910 | 2.930 | 14,681 | +0.00(+0.00%) |
Mar 12, 2024 | 2.950 | 2.980 | 2.920 | 2.930 | 15,603 | -0.02(-0.68%) |
Mar 11, 2024 | 2.830 | 2.990 | 2.830 | 2.950 | 28,637 | +0.07(+2.43%) |
Mar 08, 2024 | 2.800 | 2.910 | 2.790 | 2.880 | 35,172 | -0.02(-0.69%) |
Mar 07, 2024 | 2.930 | 2.995 | 2.841 | 2.900 | 19,628 | +0.05(+1.75%) |
Mar 06, 2024 | 3.000 | 3.050 | 2.800 | 2.850 | 20,334 | -0.07(-2.40%) |
Mar 05, 2024 | 2.740 | 2.970 | 2.682 | 2.920 | 52,287 | +0.18(+6.57%) |
Mar 04, 2024 | 2.700 | 2.840 | 2.620 | 2.740 | 48,933 | +0.04(+1.48%) |
Mar 01, 2024 | 2.860 | 2.880 | 2.670 | 2.700 | 29,312 | -0.06(-2.17%) |
Feb 29, 2024 | 2.930 | 2.970 | 2.730 | 2.760 | 31,528 | -0.17(-5.80%) |
Feb 28, 2024 | 2.980 | 3.084 | 2.920 | 2.930 | 32,247 | -0.03(-1.01%) |
Feb 27, 2024 | 2.890 | 3.000 | 2.790 | 2.960 | 95,111 | +0.07(+2.42%) |
Feb 26, 2024 | 2.975 | 2.975 | 2.850 | 2.890 | 8,898 | -0.04(-1.37%) |
Feb 23, 2024 | 3.020 | 3.070 | 2.910 | 2.930 | 13,939 | +0.01(+0.34%) |
Feb 22, 2024 | 2.910 | 3.029 | 2.910 | 2.920 | 4,572 | +0.02(+0.69%) |
Feb 21, 2024 | 3.120 | 3.150 | 2.849 | 2.900 | 11,411 | -0.02(-0.68%) |
Feb 20, 2024 | 2.900 | 3.060 | 2.842 | 2.920 | 13,202 | -0.09(-2.99%) |
Feb 16, 2024 | 3.100 | 3.100 | 2.950 | 3.010 | 24,026 | -0.09(-2.90%) |
Feb 15, 2024 | 2.810 | 3.140 | 2.770 | 3.100 | 25,772 | +0.35(+12.73%) |
Feb 14, 2024 | 3.030 | 3.300 | 2.400 | 2.750 | 212,508 | -0.30(-9.84%) |
Feb 13, 2024 | 3.230 | 3.350 | 3.020 | 3.050 | 18,240 | -0.17(-5.28%) |
Feb 12, 2024 | 3.350 | 3.656 | 3.220 | 3.220 | 59,153 | -0.13(-3.88%) |
Feb 09, 2024 | 3.210 | 3.510 | 3.210 | 3.350 | 34,306 | +0.13(+4.04%) |
Feb 08, 2024 | 3.330 | 3.330 | 3.210 | 3.220 | 9,641 | -0.08(-2.42%) |
Feb 07, 2024 | 3.220 | 3.440 | 3.140 | 3.300 | 28,006 | +0.13(+4.10%) |
Feb 06, 2024 | 2.980 | 3.290 | 2.975 | 3.170 | 17,128 | +0.19(+6.38%) |
Feb 05, 2024 | 3.080 | 3.150 | 2.910 | 2.980 | 26,516 | -0.03(-1.00%) |
Feb 02, 2024 | 3.260 | 3.290 | 2.940 | 3.010 | 43,098 | -0.25(-7.67%) |
Feb 01, 2024 | 2.930 | 3.380 | 2.790 | 3.260 | 267,145 | +0.39(+13.59%) |
Jan 31, 2024 | 2.720 | 2.954 | 2.610 | 2.870 | 89,802 | +0.17(+6.30%) |
Jan 30, 2024 | 2.730 | 2.820 | 2.610 | 2.700 | 72,445 | -0.10(-3.57%) |
Jan 29, 2024 | 2.960 | 3.000 | 2.720 | 2.800 | 43,194 | -0.16(-5.41%) |
Jan 26, 2024 | 2.500 | 3.090 | 2.470 | 2.960 | 152,486 | +0.46(+18.40%) |
Jan 25, 2024 | 2.310 | 2.589 | 2.305 | 2.500 | 48,841 | +0.20(+8.70%) |
Jan 24, 2024 | 2.400 | 2.440 | 2.160 | 2.300 | 53,702 | -0.05(-2.13%) |
Jan 23, 2024 | 2.370 | 2.540 | 2.200 | 2.350 | 48,722 | -0.20(-7.84%) |
Jan 22, 2024 | 2.090 | 2.620 | 2.060 | 2.550 | 231,621 | +0.43(+20.28%) |
Jan 19, 2024 | 2.230 | 2.230 | 2.060 | 2.120 | 43,077 | -0.03(-1.40%) |
Jan 18, 2024 | 2.070 | 2.190 | 2.050 | 2.150 | 133,697 | -0.10(-4.44%) |
Jan 17, 2024 | 2.120 | 2.360 | 2.110 | 2.250 | 81,112 | +0.14(+6.64%) |
Jan 16, 2024 | 2.180 | 2.200 | 2.090 | 2.110 | 43,140 | -0.09(-4.09%) |
Jan 12, 2024 | 2.250 | 2.253 | 2.100 | 2.200 | 68,130 | -0.04(-1.79%) |
Jan 11, 2024 | 2.280 | 2.280 | 2.200 | 2.240 | 10,192 | -0.03(-1.32%) |
Jan 10, 2024 | 2.270 | 2.300 | 2.190 | 2.270 | 33,147 | -0.01(-0.44%) |
Jan 09, 2024 | 2.300 | 2.310 | 2.210 | 2.280 | 19,504 | -0.01(-0.44%) |
Jan 08, 2024 | 2.330 | 2.380 | 2.200 | 2.290 | 67,901 | -0.04(-1.72%) |
Jan 05, 2024 | 2.390 | 2.390 | 2.290 | 2.330 | 17,033 | -0.06(-2.51%) |
Jan 04, 2024 | 2.290 | 2.448 | 2.240 | 2.390 | 105,035 | +0.04(+1.70%) |
Jan 03, 2024 | 2.360 | 2.390 | 2.270 | 2.350 | 22,246 | -0.06(-2.49%) |
Jan 02, 2024 | 2.340 | 2.490 | 2.340 | 2.410 | 12,594 | +0.00(+0.00%) |
Dec 29, 2023 | 2.350 | 2.450 | 2.299 | 2.410 | 14,265 | +0.01(+0.42%) |
Dec 28, 2023 | 2.400 | 2.500 | 2.346 | 2.400 | 38,453 | +0.02(+0.84%) |
Dec 27, 2023 | 2.430 | 2.500 | 2.350 | 2.380 | 5,682 | +0.03(+1.28%) |
Dec 26, 2023 | 2.210 | 2.530 | 2.210 | 2.350 | 40,616 | +0.04(+1.73%) |
Dec 22, 2023 | 2.150 | 2.340 | 2.150 | 2.310 | 9,819 | +0.15(+6.94%) |
Dec 21, 2023 | 2.200 | 2.310 | 2.120 | 2.160 | 106,675 | -0.11(-4.85%) |
Dec 20, 2023 | 2.270 | 2.395 | 2.270 | 2.270 | 10,225 | +0.00(+0.00%) |
Dec 19, 2023 | 2.330 | 2.530 | 2.270 | 2.270 | 31,560 | -0.20(-8.10%) |
Dec 18, 2023 | 2.510 | 2.590 | 2.470 | 2.470 | 23,834 | -0.14(-5.36%) |
Dec 15, 2023 | 2.390 | 2.610 | 2.320 | 2.610 | 58,092 | +0.25(+10.59%) |
Dec 14, 2023 | 2.210 | 2.390 | 2.210 | 2.360 | 31,071 | +0.11(+4.89%) |
Dec 13, 2023 | 2.200 | 2.295 | 2.200 | 2.250 | 15,657 | +0.08(+3.69%) |
Dec 12, 2023 | 2.240 | 2.280 | 2.170 | 2.170 | 60,213 | -0.13(-5.65%) |
Dec 11, 2023 | 2.250 | 2.370 | 2.250 | 2.300 | 13,377 | -0.02(-1.03%) |
Dec 08, 2023 | 2.290 | 2.324 | 2.270 | 2.324 | 3,435 | +0.05(+2.38%) |
Dec 07, 2023 | 2.330 | 2.480 | 2.260 | 2.270 | 59,755 | -0.10(-4.22%) |
Dec 06, 2023 | 2.400 | 2.470 | 2.270 | 2.370 | 57,311 | -0.08(-3.13%) |
Dec 05, 2023 | 2.310 | 2.490 | 2.260 | 2.446 | 48,713 | +0.17(+7.30%) |
Dec 04, 2023 | 2.270 | 2.300 | 2.250 | 2.280 | 17,173 | -0.02(-0.87%) |
Dec 01, 2023 | 2.400 | 2.400 | 2.230 | 2.300 | 55,996 | -0.18(-7.26%) |
Nov 30, 2023 | 2.510 | 2.540 | 2.420 | 2.480 | 5,188 | +0.07(+2.90%) |
Nov 29, 2023 | 2.520 | 2.545 | 2.410 | 2.410 | 14,081 | -0.11(-4.37%) |
Nov 28, 2023 | 2.570 | 2.670 | 2.510 | 2.520 | 9,056 | -0.05(-1.95%) |
Nov 27, 2023 | 2.520 | 2.710 | 2.520 | 2.570 | 20,566 | -0.10(-3.75%) |
Nov 24, 2023 | 2.600 | 2.710 | 2.590 | 2.670 | 11,830 | +0.02(+0.75%) |
Nov 22, 2023 | 2.790 | 2.790 | 2.431 | 2.650 | 43,675 | +0.24(+9.96%) |
Nov 21, 2023 | 2.270 | 2.560 | 2.270 | 2.410 | 29,482 | +0.08(+3.43%) |
Nov 20, 2023 | 2.280 | 2.360 | 2.280 | 2.330 | 11,808 | +0.00(+0.00%) |
Nov 17, 2023 | 2.260 | 2.370 | 2.260 | 2.330 | 7,050 | +0.07(+3.10%) |
Nov 16, 2023 | 2.320 | 2.390 | 2.240 | 2.260 | 12,556 | -0.02(-0.88%) |
Nov 15, 2023 | 2.240 | 2.386 | 2.240 | 2.280 | 19,251 | -0.09(-3.80%) |
Nov 14, 2023 | 2.430 | 2.510 | 2.370 | 2.370 | 9,622 | -0.04(-1.66%) |
Nov 13, 2023 | 2.320 | 2.460 | 2.320 | 2.410 | 11,176 | -0.00(-0.21%) |
Nov 10, 2023 | 2.500 | 2.510 | 2.360 | 2.415 | 20,977 | -0.11(-4.55%) |
Nov 09, 2023 | 2.593 | 2.598 | 2.500 | 2.530 | 4,542 | +0.02(+0.80%) |
Nov 08, 2023 | 2.530 | 2.560 | 2.477 | 2.510 | 20,506 | -0.05(-1.95%) |
Nov 07, 2023 | 2.450 | 2.610 | 2.450 | 2.560 | 10,215 | +0.04(+1.59%) |
Nov 06, 2023 | 2.500 | 2.550 | 2.370 | 2.520 | 37,677 | -0.02(-0.98%) |
Nov 03, 2023 | 2.340 | 2.607 | 2.340 | 2.545 | 33,344 | +0.07(+3.04%) |
Nov 02, 2023 | 2.550 | 2.550 | 2.445 | 2.470 | 17,328 | -0.13(-5.00%) |