Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.720 | 3.750 | 3.440 | 3.450 | 1,446,765 | -0.27(-7.26%) |
May 17, 2024 | 3.560 | 3.790 | 3.540 | 3.720 | 2,729,493 | +0.17(+4.79%) |
May 16, 2024 | 3.380 | 3.565 | 3.335 | 3.550 | 2,354,870 | +0.17(+5.03%) |
May 15, 2024 | 3.340 | 3.440 | 3.320 | 3.380 | 831,505 | +0.03(+0.90%) |
May 14, 2024 | 3.400 | 3.400 | 3.285 | 3.350 | 814,454 | -0.01(-0.30%) |
May 13, 2024 | 3.220 | 3.380 | 3.210 | 3.360 | 921,352 | +0.15(+4.67%) |
May 10, 2024 | 3.280 | 3.300 | 3.145 | 3.210 | 844,258 | -0.08(-2.43%) |
May 09, 2024 | 3.150 | 3.320 | 3.120 | 3.290 | 1,510,637 | +0.15(+4.78%) |
May 08, 2024 | 3.140 | 3.260 | 3.100 | 3.140 | 1,178,051 | -0.07(-2.18%) |
May 07, 2024 | 3.160 | 3.260 | 3.150 | 3.210 | 1,134,941 | +0.04(+1.26%) |
May 06, 2024 | 3.190 | 3.260 | 3.145 | 3.170 | 1,938,627 | +0.00(+0.00%) |
May 03, 2024 | 3.130 | 3.220 | 3.030 | 3.170 | 3,085,614 | +0.11(+3.59%) |
May 02, 2024 | 2.590 | 3.185 | 2.590 | 3.060 | 4,720,348 | +0.65(+26.97%) |
May 01, 2024 | 2.420 | 2.490 | 2.370 | 2.410 | 689,158 | -0.01(-0.41%) |
Apr 30, 2024 | 2.390 | 2.440 | 2.350 | 2.420 | 591,383 | +0.00(+0.00%) |
Apr 29, 2024 | 2.590 | 2.590 | 2.420 | 2.420 | 767,804 | -0.16(-6.20%) |
Apr 26, 2024 | 2.590 | 2.605 | 2.540 | 2.580 | 603,690 | +0.00(+0.00%) |
Apr 25, 2024 | 2.630 | 2.635 | 2.540 | 2.580 | 527,348 | -0.11(-4.09%) |
Apr 24, 2024 | 2.720 | 2.731 | 2.665 | 2.690 | 630,700 | -0.03(-1.10%) |
Apr 23, 2024 | 2.510 | 2.750 | 2.510 | 2.720 | 1,631,211 | +0.18(+7.09%) |
Apr 22, 2024 | 2.600 | 2.685 | 2.510 | 2.540 | 1,468,057 | -0.06(-2.31%) |
Apr 19, 2024 | 2.480 | 2.630 | 2.420 | 2.600 | 1,398,014 | +0.10(+4.00%) |
Apr 18, 2024 | 2.420 | 2.520 | 2.400 | 2.500 | 1,370,756 | +0.08(+3.31%) |
Apr 17, 2024 | 2.470 | 2.500 | 2.350 | 2.420 | 933,970 | -0.03(-1.22%) |
Apr 16, 2024 | 2.300 | 2.470 | 2.258 | 2.450 | 1,469,576 | +0.13(+5.60%) |
Apr 15, 2024 | 2.400 | 2.475 | 2.320 | 2.320 | 1,173,706 | -0.06(-2.52%) |
Apr 12, 2024 | 2.410 | 2.450 | 2.330 | 2.380 | 548,241 | -0.03(-1.24%) |
Apr 11, 2024 | 2.400 | 2.435 | 2.315 | 2.410 | 544,433 | +0.01(+0.42%) |
Apr 10, 2024 | 2.340 | 2.450 | 2.310 | 2.400 | 983,206 | -0.05(-2.04%) |
Apr 09, 2024 | 2.530 | 2.560 | 2.390 | 2.450 | 514,034 | -0.04(-1.61%) |
Apr 08, 2024 | 2.360 | 2.510 | 2.340 | 2.490 | 744,085 | +0.15(+6.41%) |
Apr 05, 2024 | 2.360 | 2.380 | 2.235 | 2.340 | 708,736 | -0.01(-0.43%) |
Apr 04, 2024 | 2.340 | 2.490 | 2.340 | 2.350 | 1,050,236 | +0.01(+0.43%) |
Apr 03, 2024 | 2.300 | 2.370 | 2.300 | 2.340 | 452,882 | +0.03(+1.30%) |
Apr 02, 2024 | 2.260 | 2.320 | 2.250 | 2.310 | 595,017 | -0.02(-0.86%) |
Apr 01, 2024 | 2.390 | 2.455 | 2.315 | 2.330 | 647,643 | -0.11(-4.51%) |
Mar 28, 2024 | 2.320 | 2.445 | 2.320 | 2.440 | 945,462 | +0.11(+4.72%) |
Mar 27, 2024 | 2.230 | 2.340 | 2.220 | 2.330 | 654,933 | +0.11(+4.95%) |
Mar 26, 2024 | 2.250 | 2.320 | 2.220 | 2.220 | 489,219 | +0.00(+0.00%) |
Mar 25, 2024 | 2.220 | 2.290 | 2.210 | 2.220 | 207,869 | +0.00(+0.00%) |
Mar 22, 2024 | 2.280 | 2.280 | 2.140 | 2.220 | 482,163 | -0.04(-1.77%) |
Mar 21, 2024 | 2.180 | 2.280 | 2.170 | 2.260 | 655,007 | +0.08(+3.67%) |
Mar 20, 2024 | 2.040 | 2.200 | 2.040 | 2.180 | 627,229 | +0.12(+5.83%) |
Mar 19, 2024 | 2.010 | 2.070 | 1.970 | 2.060 | 673,011 | +0.06(+3.00%) |
Mar 18, 2024 | 2.030 | 2.050 | 1.985 | 2.000 | 520,338 | -0.01(-0.50%) |
Mar 15, 2024 | 1.990 | 2.030 | 1.980 | 2.010 | 1,089,954 | +0.03(+1.52%) |
Mar 14, 2024 | 2.040 | 2.040 | 1.970 | 1.980 | 492,341 | -0.06(-2.94%) |
Mar 13, 2024 | 2.070 | 2.110 | 2.020 | 2.040 | 363,643 | -0.03(-1.45%) |
Mar 12, 2024 | 2.090 | 2.100 | 2.040 | 2.070 | 384,160 | -0.03(-1.43%) |
Mar 11, 2024 | 2.050 | 2.120 | 2.050 | 2.100 | 525,020 | +0.05(+2.44%) |
Mar 08, 2024 | 2.070 | 2.100 | 2.045 | 2.050 | 453,636 | +0.02(+0.99%) |
Mar 07, 2024 | 2.000 | 2.050 | 1.990 | 2.030 | 516,977 | +0.04(+2.01%) |
Mar 06, 2024 | 1.980 | 2.017 | 1.980 | 1.990 | 369,704 | +0.03(+1.53%) |
Mar 05, 2024 | 2.000 | 2.030 | 1.945 | 1.960 | 918,976 | -0.04(-2.00%) |
Mar 04, 2024 | 2.100 | 2.120 | 1.990 | 2.000 | 1,019,313 | -0.11(-5.21%) |
Mar 01, 2024 | 2.150 | 2.189 | 2.090 | 2.110 | 636,961 | -0.02(-0.94%) |
Feb 29, 2024 | 2.140 | 2.195 | 2.110 | 2.130 | 440,247 | +0.05(+2.40%) |
Feb 28, 2024 | 2.120 | 2.130 | 2.070 | 2.080 | 620,437 | -0.07(-3.26%) |
Feb 27, 2024 | 2.120 | 2.200 | 2.120 | 2.150 | 583,380 | +0.04(+1.90%) |
Feb 26, 2024 | 2.050 | 2.190 | 2.040 | 2.110 | 949,607 | +0.04(+1.93%) |
Feb 23, 2024 | 2.000 | 2.100 | 2.000 | 2.070 | 872,410 | +0.08(+4.02%) |
Feb 22, 2024 | 2.270 | 2.300 | 1.950 | 1.990 | 2,657,332 | -0.22(-9.95%) |
Feb 21, 2024 | 2.250 | 2.280 | 2.190 | 2.210 | 564,803 | -0.04(-1.78%) |
Feb 20, 2024 | 2.230 | 2.320 | 2.205 | 2.250 | 780,913 | +0.00(+0.00%) |
Feb 16, 2024 | 2.360 | 2.370 | 2.250 | 2.250 | 536,067 | -0.13(-5.46%) |
Feb 15, 2024 | 2.320 | 2.380 | 2.300 | 2.380 | 502,812 | +0.09(+3.93%) |
Feb 14, 2024 | 2.250 | 2.290 | 2.210 | 2.290 | 354,009 | +0.09(+4.09%) |
Feb 13, 2024 | 2.260 | 2.270 | 2.190 | 2.200 | 690,412 | -0.13(-5.58%) |
Feb 12, 2024 | 2.250 | 2.400 | 2.250 | 2.330 | 652,793 | +0.08(+3.56%) |
Feb 09, 2024 | 2.200 | 2.280 | 2.200 | 2.250 | 402,334 | +0.05(+2.27%) |
Feb 08, 2024 | 2.210 | 2.250 | 2.170 | 2.200 | 789,122 | -0.01(-0.45%) |
Feb 07, 2024 | 2.350 | 2.350 | 2.140 | 2.210 | 1,045,927 | -0.13(-5.56%) |
Feb 06, 2024 | 2.340 | 2.400 | 2.320 | 2.340 | 451,591 | -0.01(-0.43%) |
Feb 05, 2024 | 2.350 | 2.380 | 2.295 | 2.350 | 610,421 | -0.04(-1.67%) |
Feb 02, 2024 | 2.470 | 2.510 | 2.390 | 2.390 | 541,997 | -0.11(-4.40%) |
Feb 01, 2024 | 2.460 | 2.520 | 2.430 | 2.500 | 564,320 | +0.03(+1.21%) |
Jan 31, 2024 | 2.600 | 2.600 | 2.470 | 2.470 | 578,772 | -0.13(-5.00%) |
Jan 30, 2024 | 2.590 | 2.620 | 2.555 | 2.600 | 679,623 | +0.01(+0.39%) |
Jan 29, 2024 | 2.580 | 2.615 | 2.545 | 2.590 | 524,946 | +0.00(+0.00%) |
Jan 26, 2024 | 2.570 | 2.625 | 2.530 | 2.590 | 472,681 | +0.04(+1.57%) |
Jan 25, 2024 | 2.560 | 2.598 | 2.500 | 2.550 | 672,275 | +0.04(+1.59%) |
Jan 24, 2024 | 2.490 | 2.547 | 2.440 | 2.510 | 771,741 | +0.07(+2.87%) |
Jan 23, 2024 | 2.380 | 2.470 | 2.350 | 2.440 | 820,741 | +0.06(+2.52%) |
Jan 22, 2024 | 2.290 | 2.390 | 2.282 | 2.380 | 604,633 | +0.11(+4.85%) |
Jan 19, 2024 | 2.300 | 2.340 | 2.235 | 2.270 | 740,610 | +0.00(+0.00%) |
Jan 18, 2024 | 2.280 | 2.310 | 2.250 | 2.270 | 333,506 | +0.01(+0.44%) |
Jan 17, 2024 | 2.200 | 2.270 | 2.190 | 2.260 | 344,637 | +0.03(+1.35%) |
Jan 16, 2024 | 2.310 | 2.310 | 2.190 | 2.230 | 563,415 | -0.09(-3.88%) |
Jan 12, 2024 | 2.430 | 2.455 | 2.320 | 2.320 | 534,133 | -0.06(-2.52%) |
Jan 11, 2024 | 2.350 | 2.385 | 2.310 | 2.380 | 563,610 | +0.02(+0.85%) |
Jan 10, 2024 | 2.280 | 2.380 | 2.260 | 2.360 | 773,257 | +0.08(+3.51%) |
Jan 09, 2024 | 2.300 | 2.330 | 2.280 | 2.280 | 415,057 | -0.05(-2.15%) |
Jan 08, 2024 | 2.340 | 2.355 | 2.305 | 2.330 | 353,246 | +0.00(+0.00%) |
Jan 05, 2024 | 2.300 | 2.355 | 2.280 | 2.330 | 933,471 | +0.03(+1.30%) |
Jan 04, 2024 | 2.340 | 2.340 | 2.300 | 2.300 | 396,014 | +0.00(+0.00%) |
Jan 03, 2024 | 2.370 | 2.370 | 2.290 | 2.300 | 519,102 | -0.07(-2.95%) |
Jan 02, 2024 | 2.300 | 2.400 | 2.260 | 2.370 | 940,152 | +0.07(+3.04%) |
Dec 29, 2023 | 2.430 | 2.435 | 2.285 | 2.300 | 984,263 | -0.14(-5.74%) |
Dec 28, 2023 | 2.440 | 2.540 | 2.430 | 2.440 | 809,234 | -0.02(-0.81%) |
Dec 27, 2023 | 2.510 | 2.510 | 2.365 | 2.460 | 1,069,229 | -0.02(-0.81%) |
Dec 26, 2023 | 2.590 | 2.600 | 2.430 | 2.480 | 713,381 | -0.11(-4.25%) |
Dec 22, 2023 | 2.620 | 2.620 | 2.560 | 2.590 | 729,682 | -0.03(-1.15%) |
Dec 21, 2023 | 2.530 | 2.620 | 2.490 | 2.620 | 1,079,634 | +0.09(+3.56%) |
Dec 20, 2023 | 2.580 | 2.585 | 2.485 | 2.530 | 1,307,562 | -0.04(-1.56%) |
Dec 19, 2023 | 2.490 | 2.600 | 2.450 | 2.570 | 977,144 | +0.14(+5.76%) |
Dec 18, 2023 | 2.450 | 2.470 | 2.380 | 2.430 | 886,809 | -0.01(-0.41%) |
Dec 15, 2023 | 2.450 | 2.475 | 2.310 | 2.440 | 2,141,684 | +0.03(+1.24%) |
Dec 14, 2023 | 2.310 | 2.445 | 2.285 | 2.410 | 1,319,790 | +0.16(+7.11%) |
Dec 13, 2023 | 2.230 | 2.260 | 2.090 | 2.250 | 1,517,463 | +0.04(+1.81%) |
Dec 12, 2023 | 2.060 | 2.250 | 2.020 | 2.210 | 2,513,998 | +0.32(+16.93%) |
Dec 11, 2023 | 1.920 | 1.970 | 1.890 | 1.890 | 481,655 | -0.07(-3.57%) |
Dec 08, 2023 | 1.920 | 1.980 | 1.910 | 1.960 | 515,470 | +0.04(+2.08%) |
Dec 07, 2023 | 1.880 | 1.920 | 1.855 | 1.920 | 561,909 | +0.05(+2.67%) |
Dec 06, 2023 | 1.890 | 1.960 | 1.870 | 1.870 | 725,092 | -0.01(-0.53%) |
Dec 05, 2023 | 1.950 | 1.950 | 1.865 | 1.880 | 863,458 | -0.07(-3.59%) |
Dec 04, 2023 | 1.930 | 1.980 | 1.920 | 1.950 | 502,943 | +0.02(+1.04%) |
Dec 01, 2023 | 1.840 | 1.950 | 1.830 | 1.930 | 916,722 | +0.08(+4.32%) |
Nov 30, 2023 | 1.950 | 1.950 | 1.850 | 1.850 | 345,176 | -0.10(-5.13%) |
Nov 29, 2023 | 1.950 | 2.010 | 1.910 | 1.950 | 517,357 | +0.01(+0.52%) |
Nov 28, 2023 | 2.010 | 2.010 | 1.935 | 1.940 | 633,442 | -0.08(-3.96%) |
Nov 27, 2023 | 1.950 | 2.040 | 1.930 | 2.020 | 592,176 | +0.05(+2.54%) |
Nov 24, 2023 | 2.030 | 2.035 | 1.960 | 1.970 | 374,835 | -0.06(-2.96%) |
Nov 22, 2023 | 2.010 | 2.090 | 2.000 | 2.030 | 776,207 | +0.02(+1.00%) |
Nov 21, 2023 | 1.900 | 2.050 | 1.899 | 2.010 | 913,991 | +0.09(+4.69%) |
Nov 20, 2023 | 1.960 | 2.060 | 1.920 | 1.920 | 975,982 | +0.04(+2.13%) |
Nov 17, 2023 | 1.870 | 1.900 | 1.860 | 1.880 | 1,093,456 | +0.03(+1.62%) |
Nov 16, 2023 | 1.870 | 1.870 | 1.800 | 1.850 | 1,171,993 | +0.02(+1.09%) |
Nov 15, 2023 | 1.920 | 1.945 | 1.825 | 1.830 | 1,057,806 | -0.09(-4.69%) |
Nov 14, 2023 | 1.900 | 1.995 | 1.880 | 1.920 | 1,385,067 | +0.08(+4.35%) |
Nov 13, 2023 | 1.930 | 1.950 | 1.840 | 1.840 | 923,132 | -0.10(-5.15%) |
Nov 10, 2023 | 1.920 | 1.980 | 1.820 | 1.940 | 1,010,776 | +0.06(+3.19%) |
Nov 09, 2023 | 1.970 | 1.980 | 1.870 | 1.880 | 1,183,782 | -0.09(-4.57%) |
Nov 08, 2023 | 1.950 | 2.010 | 1.930 | 1.970 | 988,026 | +0.02(+1.03%) |
Nov 07, 2023 | 2.020 | 2.020 | 1.930 | 1.950 | 1,243,759 | -0.05(-2.50%) |
Nov 06, 2023 | 1.950 | 2.020 | 1.890 | 2.000 | 1,640,942 | +0.04(+2.04%) |
Nov 03, 2023 | 1.950 | 2.060 | 1.950 | 1.960 | 1,593,069 | +0.01(+0.51%) |
Nov 02, 2023 | 2.170 | 2.170 | 1.660 | 1.950 | 4,863,252 | -0.35(-15.22%) |