Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 2.490 | 2.498 | 2.400 | 2.410 | 408,859 | -0.13(-5.12%) |
May 07, 2024 | 2.530 | 2.550 | 2.504 | 2.540 | 216,142 | +0.02(+0.79%) |
May 06, 2024 | 2.550 | 2.580 | 2.470 | 2.520 | 399,615 | -0.02(-0.79%) |
May 03, 2024 | 2.550 | 2.580 | 2.500 | 2.540 | 249,694 | +0.04(+1.60%) |
May 02, 2024 | 2.560 | 2.600 | 2.470 | 2.500 | 294,402 | -0.03(-1.19%) |
May 01, 2024 | 2.550 | 2.585 | 2.520 | 2.530 | 550,536 | -0.01(-0.39%) |
Apr 30, 2024 | 2.570 | 2.580 | 2.530 | 2.540 | 236,997 | -0.04(-1.55%) |
Apr 29, 2024 | 2.560 | 2.610 | 2.550 | 2.580 | 369,271 | +0.02(+0.78%) |
Apr 26, 2024 | 2.540 | 2.575 | 2.520 | 2.560 | 164,088 | +0.03(+1.19%) |
Apr 25, 2024 | 2.530 | 2.535 | 2.450 | 2.530 | 368,443 | -0.03(-1.17%) |
Apr 24, 2024 | 2.590 | 2.640 | 2.550 | 2.560 | 393,198 | -0.03(-1.16%) |
Apr 23, 2024 | 2.620 | 2.710 | 2.570 | 2.590 | 588,532 | -0.03(-1.15%) |
Apr 22, 2024 | 2.560 | 2.635 | 2.550 | 2.620 | 274,851 | +0.08(+3.15%) |
Apr 19, 2024 | 2.530 | 2.600 | 2.490 | 2.540 | 333,913 | -0.01(-0.39%) |
Apr 18, 2024 | 2.470 | 2.570 | 2.416 | 2.550 | 807,111 | +0.08(+3.24%) |
Apr 17, 2024 | 2.470 | 2.530 | 2.430 | 2.470 | 469,555 | +0.01(+0.41%) |
Apr 16, 2024 | 2.470 | 2.502 | 2.440 | 2.460 | 236,638 | -0.02(-0.81%) |
Apr 15, 2024 | 2.500 | 2.520 | 2.460 | 2.480 | 438,523 | +0.01(+0.40%) |
Apr 12, 2024 | 2.570 | 2.570 | 2.460 | 2.470 | 413,490 | -0.09(-3.52%) |
Apr 11, 2024 | 2.550 | 2.600 | 2.530 | 2.560 | 215,458 | +0.01(+0.39%) |
Apr 10, 2024 | 2.570 | 2.605 | 2.500 | 2.550 | 543,046 | -0.08(-3.04%) |
Apr 09, 2024 | 2.750 | 2.800 | 2.605 | 2.630 | 344,293 | -0.12(-4.36%) |
Apr 08, 2024 | 2.680 | 2.790 | 2.670 | 2.750 | 403,605 | +0.09(+3.38%) |
Apr 05, 2024 | 2.690 | 2.760 | 2.660 | 2.660 | 214,095 | -0.03(-1.12%) |
Apr 04, 2024 | 2.700 | 2.820 | 2.670 | 2.690 | 515,680 | +0.05(+1.89%) |
Apr 03, 2024 | 2.680 | 2.685 | 2.590 | 2.640 | 349,983 | -0.03(-1.12%) |
Apr 02, 2024 | 2.650 | 2.755 | 2.620 | 2.670 | 613,165 | -0.01(-0.37%) |
Apr 01, 2024 | 2.790 | 2.790 | 2.635 | 2.680 | 688,731 | -0.07(-2.55%) |
Mar 28, 2024 | 2.860 | 2.940 | 2.750 | 2.750 | 416,778 | -0.09(-3.17%) |
Mar 27, 2024 | 2.810 | 2.855 | 2.725 | 2.840 | 492,115 | +0.06(+2.16%) |
Mar 26, 2024 | 2.750 | 2.890 | 2.750 | 2.780 | 762,983 | +0.04(+1.46%) |
Mar 25, 2024 | 2.720 | 2.760 | 2.690 | 2.740 | 386,854 | +0.03(+1.11%) |
Mar 22, 2024 | 2.760 | 2.780 | 2.690 | 2.710 | 429,428 | -0.02(-0.73%) |
Mar 21, 2024 | 2.730 | 2.775 | 2.670 | 2.730 | 551,795 | +0.01(+0.37%) |
Mar 20, 2024 | 2.590 | 2.765 | 2.590 | 2.720 | 1,035,493 | +0.13(+5.02%) |
Mar 19, 2024 | 2.430 | 2.600 | 2.430 | 2.590 | 787,103 | +0.13(+5.28%) |
Mar 18, 2024 | 2.500 | 2.500 | 2.430 | 2.460 | 428,860 | -0.04(-1.60%) |
Mar 15, 2024 | 2.400 | 2.500 | 2.370 | 2.500 | 783,774 | +0.13(+5.49%) |
Mar 14, 2024 | 2.420 | 2.420 | 2.350 | 2.370 | 362,382 | -0.07(-2.87%) |
Mar 13, 2024 | 2.410 | 2.470 | 2.410 | 2.440 | 413,621 | +0.02(+0.83%) |
Mar 12, 2024 | 2.440 | 2.440 | 2.360 | 2.420 | 420,799 | -0.01(-0.41%) |
Mar 11, 2024 | 2.490 | 2.530 | 2.420 | 2.430 | 443,936 | -0.05(-2.02%) |
Mar 08, 2024 | 2.430 | 2.570 | 2.430 | 2.480 | 543,071 | +0.07(+2.90%) |
Mar 07, 2024 | 2.380 | 2.430 | 2.380 | 2.410 | 423,984 | +0.05(+2.12%) |
Mar 06, 2024 | 2.360 | 2.410 | 2.330 | 2.360 | 333,005 | +0.02(+0.85%) |
Mar 05, 2024 | 2.430 | 2.442 | 2.320 | 2.340 | 310,115 | -0.09(-3.70%) |
Mar 04, 2024 | 2.460 | 2.540 | 2.395 | 2.430 | 945,634 | +0.01(+0.41%) |
Mar 01, 2024 | 2.410 | 2.440 | 2.340 | 2.420 | 493,973 | +0.04(+1.68%) |
Feb 29, 2024 | 2.360 | 2.440 | 2.330 | 2.380 | 434,965 | +0.06(+2.59%) |
Feb 28, 2024 | 2.300 | 2.380 | 2.280 | 2.320 | 473,101 | +0.01(+0.43%) |
Feb 27, 2024 | 2.280 | 2.329 | 2.270 | 2.310 | 322,854 | +0.04(+1.76%) |
Feb 26, 2024 | 2.260 | 2.310 | 2.260 | 2.270 | 360,550 | +0.00(+0.00%) |
Feb 23, 2024 | 2.270 | 2.285 | 2.225 | 2.270 | 360,897 | -0.02(-0.87%) |
Feb 22, 2024 | 2.350 | 2.370 | 2.275 | 2.290 | 432,118 | -0.08(-3.38%) |
Feb 21, 2024 | 2.400 | 2.415 | 2.350 | 2.370 | 473,752 | -0.03(-1.25%) |
Feb 20, 2024 | 2.400 | 2.479 | 2.380 | 2.400 | 593,991 | -0.03(-1.23%) |
Feb 16, 2024 | 2.510 | 2.510 | 2.430 | 2.430 | 535,396 | -0.08(-3.19%) |
Feb 15, 2024 | 2.520 | 2.620 | 2.490 | 2.510 | 981,764 | -0.01(-0.40%) |
Feb 14, 2024 | 2.490 | 2.525 | 2.415 | 2.520 | 585,532 | +0.08(+3.28%) |
Feb 13, 2024 | 2.590 | 2.600 | 2.420 | 2.440 | 957,607 | -0.23(-8.61%) |
Feb 12, 2024 | 2.550 | 2.730 | 2.450 | 2.670 | 1,683,523 | +0.16(+6.37%) |
Feb 09, 2024 | 2.280 | 2.550 | 2.250 | 2.510 | 3,019,494 | +0.30(+13.57%) |
Feb 08, 2024 | 2.150 | 2.220 | 2.150 | 2.210 | 671,067 | +0.05(+2.31%) |
Feb 07, 2024 | 2.220 | 2.220 | 2.150 | 2.160 | 354,473 | -0.04(-1.82%) |
Feb 06, 2024 | 2.150 | 2.210 | 2.140 | 2.200 | 454,599 | +0.05(+2.33%) |
Feb 05, 2024 | 2.200 | 2.219 | 2.150 | 2.150 | 373,325 | -0.07(-3.15%) |
Feb 02, 2024 | 2.230 | 2.240 | 2.190 | 2.220 | 267,410 | -0.03(-1.33%) |
Feb 01, 2024 | 2.190 | 2.273 | 2.170 | 2.250 | 521,682 | +0.08(+3.69%) |
Jan 31, 2024 | 2.200 | 2.280 | 2.160 | 2.170 | 551,539 | -0.04(-1.81%) |
Jan 30, 2024 | 2.300 | 2.375 | 2.210 | 2.210 | 586,561 | -0.09(-3.91%) |
Jan 29, 2024 | 2.150 | 2.300 | 2.150 | 2.300 | 853,287 | +0.15(+6.98%) |
Jan 26, 2024 | 2.180 | 2.180 | 2.145 | 2.150 | 467,426 | -0.01(-0.46%) |
Jan 25, 2024 | 2.160 | 2.165 | 2.120 | 2.160 | 268,514 | +0.02(+0.93%) |
Jan 24, 2024 | 2.160 | 2.180 | 2.115 | 2.140 | 588,854 | +0.00(+0.00%) |
Jan 23, 2024 | 2.130 | 2.160 | 2.115 | 2.140 | 400,643 | +0.00(+0.00%) |
Jan 22, 2024 | 2.100 | 2.150 | 2.080 | 2.140 | 576,539 | +0.07(+3.38%) |
Jan 19, 2024 | 2.040 | 2.070 | 1.990 | 2.070 | 572,212 | +0.05(+2.48%) |
Jan 18, 2024 | 2.060 | 2.090 | 1.960 | 2.020 | 777,018 | -0.04(-1.94%) |
Jan 17, 2024 | 2.060 | 2.060 | 1.980 | 2.060 | 711,529 | +0.00(+0.00%) |
Jan 16, 2024 | 2.120 | 2.120 | 2.060 | 2.060 | 455,089 | -0.06(-2.83%) |
Jan 12, 2024 | 2.130 | 2.175 | 2.110 | 2.120 | 451,479 | +0.02(+0.95%) |
Jan 11, 2024 | 2.090 | 2.135 | 2.080 | 2.100 | 411,125 | -0.01(-0.47%) |
Jan 10, 2024 | 2.090 | 2.150 | 2.070 | 2.110 | 857,090 | +0.03(+1.44%) |
Jan 09, 2024 | 2.170 | 2.180 | 2.075 | 2.080 | 823,157 | -0.09(-4.15%) |
Jan 08, 2024 | 2.100 | 2.195 | 2.100 | 2.170 | 749,119 | +0.06(+2.84%) |
Jan 05, 2024 | 2.120 | 2.170 | 2.060 | 2.110 | 1,090,357 | +0.00(+0.00%) |
Jan 04, 2024 | 2.050 | 2.130 | 2.030 | 2.110 | 516,353 | +0.08(+3.94%) |
Jan 03, 2024 | 2.130 | 2.140 | 2.030 | 2.030 | 789,826 | -0.14(-6.45%) |
Jan 02, 2024 | 2.100 | 2.200 | 2.090 | 2.170 | 911,656 | +0.07(+3.33%) |
Dec 29, 2023 | 2.150 | 2.165 | 2.080 | 2.100 | 716,946 | -0.05(-2.33%) |
Dec 28, 2023 | 2.230 | 2.250 | 2.135 | 2.150 | 1,032,405 | -0.08(-3.59%) |
Dec 27, 2023 | 2.320 | 2.320 | 2.220 | 2.230 | 734,405 | -0.09(-3.88%) |
Dec 26, 2023 | 2.240 | 2.330 | 2.210 | 2.320 | 749,528 | +0.12(+5.45%) |
Dec 22, 2023 | 2.180 | 2.240 | 2.160 | 2.200 | 1,023,876 | +0.01(+0.46%) |
Dec 21, 2023 | 2.180 | 2.230 | 2.130 | 2.190 | 637,766 | +0.06(+2.82%) |
Dec 20, 2023 | 2.050 | 2.280 | 2.030 | 2.130 | 1,700,330 | +0.08(+3.90%) |
Dec 19, 2023 | 1.990 | 2.060 | 1.980 | 2.050 | 795,010 | +0.09(+4.59%) |
Dec 18, 2023 | 2.030 | 2.030 | 1.960 | 1.960 | 683,780 | -0.04(-2.00%) |
Dec 15, 2023 | 2.080 | 2.080 | 1.995 | 2.000 | 1,392,079 | -0.05(-2.44%) |
Dec 14, 2023 | 1.990 | 2.096 | 1.990 | 2.050 | 1,522,112 | +0.07(+3.54%) |
Dec 13, 2023 | 1.910 | 2.000 | 1.850 | 1.980 | 1,458,150 | +0.07(+3.66%) |
Dec 12, 2023 | 2.010 | 2.010 | 1.900 | 1.910 | 879,097 | -0.10(-4.98%) |
Dec 11, 2023 | 2.030 | 2.050 | 1.995 | 2.010 | 1,050,072 | -0.01(-0.50%) |
Dec 08, 2023 | 2.020 | 2.050 | 2.000 | 2.020 | 863,937 | -0.01(-0.49%) |
Dec 07, 2023 | 2.050 | 2.060 | 2.010 | 2.030 | 443,119 | -0.02(-0.98%) |
Dec 06, 2023 | 2.000 | 2.080 | 2.000 | 2.050 | 1,059,861 | +0.03(+1.49%) |
Dec 05, 2023 | 2.080 | 2.080 | 2.005 | 2.020 | 680,843 | -0.05(-2.42%) |
Dec 04, 2023 | 2.060 | 2.110 | 2.050 | 2.070 | 775,861 | -0.02(-0.96%) |
Dec 01, 2023 | 1.990 | 2.100 | 1.980 | 2.090 | 1,095,705 | +0.05(+2.45%) |
Nov 30, 2023 | 2.110 | 2.125 | 1.980 | 2.040 | 1,490,408 | -0.07(-3.32%) |
Nov 29, 2023 | 2.070 | 2.150 | 2.070 | 2.110 | 773,974 | +0.05(+2.43%) |
Nov 28, 2023 | 2.090 | 2.100 | 2.050 | 2.060 | 474,898 | -0.03(-1.44%) |
Nov 27, 2023 | 2.170 | 2.170 | 2.080 | 2.090 | 583,483 | -0.05(-2.34%) |
Nov 24, 2023 | 2.140 | 2.180 | 2.120 | 2.140 | 185,244 | +0.02(+0.94%) |
Nov 22, 2023 | 2.130 | 2.160 | 2.100 | 2.120 | 332,328 | -0.01(-0.47%) |
Nov 21, 2023 | 2.150 | 2.170 | 2.100 | 2.130 | 587,985 | -0.05(-2.29%) |
Nov 20, 2023 | 2.170 | 2.250 | 2.160 | 2.180 | 586,345 | +0.01(+0.46%) |
Nov 17, 2023 | 2.160 | 2.230 | 2.145 | 2.170 | 691,579 | +0.03(+1.40%) |
Nov 16, 2023 | 2.220 | 2.250 | 2.090 | 2.140 | 661,370 | -0.07(-3.17%) |
Nov 15, 2023 | 2.270 | 2.320 | 2.210 | 2.210 | 709,119 | -0.03(-1.34%) |
Nov 14, 2023 | 2.180 | 2.270 | 2.171 | 2.240 | 916,481 | +0.07(+3.23%) |
Nov 13, 2023 | 2.160 | 2.210 | 2.080 | 2.170 | 1,016,712 | -0.01(-0.46%) |
Nov 10, 2023 | 2.490 | 2.520 | 2.110 | 2.180 | 2,415,907 | -0.33(-13.15%) |
Nov 09, 2023 | 2.680 | 2.680 | 2.475 | 2.510 | 1,629,384 | -0.12(-4.56%) |
Nov 08, 2023 | 2.710 | 2.750 | 2.620 | 2.630 | 882,103 | -0.07(-2.59%) |
Nov 07, 2023 | 2.740 | 2.820 | 2.620 | 2.700 | 1,021,699 | -0.05(-1.82%) |
Nov 06, 2023 | 3.030 | 3.030 | 2.740 | 2.750 | 1,070,419 | -0.27(-8.94%) |
Nov 03, 2023 | 2.930 | 3.070 | 2.885 | 3.020 | 1,342,027 | +0.14(+4.86%) |
Nov 02, 2023 | 2.800 | 2.925 | 2.780 | 2.880 | 1,480,740 | +0.12(+4.35%) |
Nov 01, 2023 | 2.960 | 3.000 | 2.630 | 2.760 | 1,868,935 | -0.15(-5.15%) |
Oct 31, 2023 | 2.700 | 3.150 | 2.690 | 2.910 | 3,972,941 | +0.28(+10.65%) |
Oct 30, 2023 | 2.740 | 2.740 | 2.555 | 2.630 | 612,213 | -0.07(-2.59%) |
Oct 27, 2023 | 2.700 | 2.760 | 2.621 | 2.700 | 783,286 | +0.01(+0.37%) |
Oct 26, 2023 | 2.540 | 2.715 | 2.520 | 2.690 | 976,492 | +0.19(+7.60%) |
Oct 25, 2023 | 2.530 | 2.550 | 2.490 | 2.500 | 475,931 | -0.07(-2.72%) |
Oct 24, 2023 | 2.520 | 2.620 | 2.520 | 2.570 | 489,097 | +0.07(+2.80%) |
Oct 23, 2023 | 2.700 | 2.720 | 2.480 | 2.500 | 873,501 | -0.14(-5.30%) |
Oct 20, 2023 | 2.650 | 2.680 | 2.590 | 2.640 | 638,266 | +0.00(+0.00%) |
Oct 19, 2023 | 2.660 | 2.720 | 2.550 | 2.640 | 753,825 | +0.01(+0.38%) |
Oct 18, 2023 | 2.760 | 2.820 | 2.600 | 2.630 | 1,276,630 | -0.09(-3.31%) |
Oct 17, 2023 | 2.480 | 2.760 | 2.480 | 2.720 | 1,927,814 | +0.24(+9.68%) |
Oct 16, 2023 | 2.320 | 2.490 | 2.290 | 2.480 | 1,197,606 | +0.20(+8.77%) |
Oct 13, 2023 | 2.250 | 2.305 | 2.160 | 2.280 | 727,220 | +0.06(+2.70%) |
Oct 12, 2023 | 2.310 | 2.330 | 2.190 | 2.220 | 430,659 | -0.05(-2.20%) |
Oct 11, 2023 | 2.310 | 2.360 | 2.190 | 2.270 | 676,324 | -0.01(-0.44%) |
Oct 10, 2023 | 2.200 | 2.360 | 2.170 | 2.280 | 1,084,551 | +0.12(+5.56%) |
Oct 09, 2023 | 2.000 | 2.245 | 2.000 | 2.160 | 1,681,988 | +0.17(+8.54%) |
Oct 06, 2023 | 1.970 | 2.000 | 1.940 | 1.990 | 424,024 | +0.02(+1.02%) |
Oct 05, 2023 | 1.960 | 1.990 | 1.940 | 1.970 | 597,783 | +0.02(+1.03%) |
Oct 04, 2023 | 2.010 | 2.010 | 1.950 | 1.950 | 411,483 | -0.05(-2.50%) |
Oct 03, 2023 | 2.000 | 2.030 | 1.975 | 2.000 | 435,603 | +0.01(+0.50%) |
Oct 02, 2023 | 2.000 | 2.021 | 1.990 | 1.990 | 224,801 | -0.03(-1.49%) |
Sep 29, 2023 | 2.020 | 2.030 | 1.990 | 2.020 | 325,083 | +0.02(+1.00%) |
Sep 28, 2023 | 2.020 | 2.040 | 1.990 | 2.000 | 380,250 | -0.01(-0.50%) |
Sep 27, 2023 | 2.040 | 2.055 | 2.010 | 2.010 | 397,672 | +0.01(+0.50%) |
Sep 26, 2023 | 2.010 | 2.040 | 2.000 | 2.000 | 212,817 | -0.02(-0.99%) |
Sep 25, 2023 | 2.000 | 2.030 | 2.031 | 2.020 | 322,328 | +0.03(+1.51%) |
Sep 22, 2023 | 2.000 | 2.035 | 1.990 | 1.990 | 458,198 | -0.01(-0.50%) |
Sep 21, 2023 | 2.040 | 2.040 | 2.000 | 2.000 | 314,060 | -0.04(-1.96%) |
Sep 20, 2023 | 2.090 | 2.120 | 2.040 | 2.040 | 285,475 | -0.03(-1.45%) |
Sep 19, 2023 | 2.040 | 2.100 | 2.015 | 2.070 | 316,653 | +0.04(+1.97%) |
Sep 18, 2023 | 2.000 | 2.040 | 1.995 | 2.030 | 269,498 | +0.03(+1.50%) |
Sep 15, 2023 | 2.100 | 2.110 | 1.980 | 2.000 | 831,910 | -0.10(-4.76%) |
Sep 14, 2023 | 2.010 | 2.100 | 2.000 | 2.100 | 373,539 | +0.11(+5.53%) |
Sep 13, 2023 | 2.070 | 2.070 | 1.990 | 1.990 | 549,211 | -0.06(-2.93%) |
Sep 12, 2023 | 2.080 | 2.100 | 2.050 | 2.050 | 191,358 | -0.03(-1.44%) |
Sep 11, 2023 | 2.090 | 2.100 | 2.060 | 2.080 | 328,987 | +0.01(+0.48%) |
Sep 08, 2023 | 2.080 | 2.100 | 2.060 | 2.070 | 194,540 | +0.00(+0.24%) |
Sep 07, 2023 | 2.060 | 2.170 | 2.060 | 2.065 | 1,038,293 | -0.00(-0.24%) |
Sep 06, 2023 | 2.140 | 2.151 | 2.060 | 2.070 | 260,039 | -0.08(-3.72%) |
Sep 05, 2023 | 2.190 | 2.240 | 2.140 | 2.150 | 290,824 | -0.06(-2.71%) |