Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 2.190 | 2.300 | 2.155 | 2.300 | 5,572 | +0.07(+3.37%) |
Apr 30, 2024 | 2.200 | 2.240 | 2.162 | 2.225 | 17,160 | +0.00(+0.23%) |
Apr 29, 2024 | 2.200 | 2.290 | 2.200 | 2.220 | 9,098 | -0.06(-2.84%) |
Apr 26, 2024 | 2.220 | 2.300 | 2.220 | 2.285 | 22,718 | +0.02(+0.66%) |
Apr 25, 2024 | 2.260 | 2.300 | 2.220 | 2.270 | 31,820 | +0.05(+2.25%) |
Apr 24, 2024 | 2.270 | 2.270 | 2.210 | 2.220 | 25,020 | -0.07(-3.06%) |
Apr 23, 2024 | 2.210 | 2.290 | 2.210 | 2.290 | 14,886 | +0.03(+1.33%) |
Apr 22, 2024 | 2.310 | 2.310 | 2.190 | 2.260 | 54,466 | +0.00(+0.00%) |
Apr 19, 2024 | 2.260 | 2.300 | 2.210 | 2.260 | 28,203 | +0.00(+0.00%) |
Apr 18, 2024 | 2.130 | 2.340 | 2.120 | 2.260 | 42,718 | +0.08(+3.67%) |
Apr 17, 2024 | 2.230 | 2.250 | 2.128 | 2.180 | 31,623 | -0.04(-1.80%) |
Apr 16, 2024 | 2.210 | 2.360 | 2.170 | 2.220 | 13,405 | +0.04(+1.83%) |
Apr 15, 2024 | 2.180 | 2.310 | 2.180 | 2.180 | 18,262 | -0.08(-3.54%) |
Apr 12, 2024 | 2.350 | 2.410 | 2.210 | 2.260 | 48,156 | -0.14(-5.83%) |
Apr 11, 2024 | 2.410 | 2.465 | 2.375 | 2.400 | 56,200 | -0.07(-2.83%) |
Apr 10, 2024 | 2.410 | 2.550 | 2.410 | 2.470 | 15,162 | -0.07(-2.76%) |
Apr 09, 2024 | 2.610 | 2.740 | 2.460 | 2.540 | 53,677 | -0.05(-1.93%) |
Apr 08, 2024 | 2.420 | 2.683 | 2.420 | 2.590 | 115,606 | +0.13(+5.28%) |
Apr 05, 2024 | 2.550 | 2.610 | 2.375 | 2.460 | 132,677 | -0.21(-7.87%) |
Apr 04, 2024 | 2.590 | 2.670 | 2.550 | 2.670 | 28,995 | -0.01(-0.37%) |
Apr 03, 2024 | 2.670 | 2.710 | 2.600 | 2.680 | 26,305 | +0.04(+1.52%) |
Apr 02, 2024 | 2.680 | 2.790 | 2.520 | 2.640 | 30,393 | -0.13(-4.86%) |
Apr 01, 2024 | 3.100 | 3.100 | 2.720 | 2.775 | 98,751 | -0.33(-10.77%) |
Mar 28, 2024 | 2.570 | 3.250 | 3.210 | 3.110 | 439,301 | +0.36(+13.09%) |
Mar 27, 2024 | 2.240 | 2.840 | 2.240 | 2.750 | 682,647 | +0.28(+11.34%) |
Mar 26, 2024 | 2.510 | 2.860 | 2.240 | 2.470 | 13,193,339 | +0.51(+25.70%) |
Mar 25, 2024 | 2.000 | 2.004 | 1.950 | 1.965 | 10,829 | -0.05(-2.72%) |
Mar 22, 2024 | 2.050 | 2.050 | 2.020 | 2.020 | 829 | +0.01(+0.50%) |
Mar 21, 2024 | 2.020 | 2.050 | 1.820 | 2.010 | 8,881 | -0.05(-2.47%) |
Mar 20, 2024 | 1.870 | 2.061 | 1.870 | 2.061 | 10,094 | +0.20(+10.79%) |
Mar 19, 2024 | 1.920 | 1.940 | 1.860 | 1.860 | 4,739 | -0.04(-1.89%) |
Mar 18, 2024 | 1.870 | 1.960 | 1.870 | 1.896 | 5,654 | +0.01(+0.33%) |
Mar 15, 2024 | 1.850 | 1.950 | 1.814 | 1.890 | 12,208 | -0.06(-3.08%) |
Mar 14, 2024 | 2.000 | 2.000 | 1.897 | 1.950 | 6,489 | -0.06(-3.04%) |
Mar 13, 2024 | 1.980 | 2.011 | 1.910 | 2.011 | 5,289 | +0.01(+0.56%) |
Mar 12, 2024 | 1.970 | 2.000 | 1.819 | 2.000 | 5,932 | +0.06(+3.09%) |
Mar 11, 2024 | 1.870 | 1.985 | 1.870 | 1.940 | 11,326 | +0.01(+0.52%) |
Mar 08, 2024 | 1.850 | 1.995 | 1.850 | 1.930 | 67,641 | +0.06(+3.21%) |
Mar 07, 2024 | 1.910 | 1.930 | 1.780 | 1.870 | 34,293 | -0.03(-1.58%) |
Mar 06, 2024 | 1.920 | 1.955 | 1.900 | 1.900 | 46,971 | -0.08(-4.04%) |
Mar 05, 2024 | 2.000 | 2.085 | 1.900 | 1.980 | 32,349 | -0.06(-2.94%) |
Mar 04, 2024 | 2.050 | 2.098 | 2.040 | 2.040 | 23,081 | -0.02(-0.97%) |
Mar 01, 2024 | 2.297 | 2.297 | 2.050 | 2.060 | 48,786 | -0.17(-7.62%) |
Feb 29, 2024 | 2.200 | 2.304 | 2.180 | 2.230 | 10,493 | -0.01(-0.45%) |
Feb 28, 2024 | 2.234 | 2.310 | 2.232 | 2.240 | 23,814 | +0.00(+0.00%) |
Feb 27, 2024 | 2.200 | 2.275 | 2.172 | 2.240 | 4,683 | +0.00(+0.00%) |
Feb 26, 2024 | 2.310 | 2.310 | 2.190 | 2.240 | 25,030 | -0.02(-0.88%) |
Feb 23, 2024 | 2.355 | 2.370 | 2.250 | 2.260 | 4,952 | +0.03(+1.35%) |
Feb 22, 2024 | 2.350 | 2.350 | 2.225 | 2.230 | 14,205 | -0.16(-6.69%) |
Feb 21, 2024 | 2.130 | 2.390 | 2.130 | 2.390 | 59,868 | +0.27(+12.74%) |
Feb 20, 2024 | 2.130 | 2.186 | 2.120 | 2.120 | 13,243 | -0.02(-0.93%) |
Feb 16, 2024 | 2.112 | 2.192 | 2.112 | 2.140 | 9,632 | -0.05(-2.51%) |
Feb 15, 2024 | 2.130 | 2.249 | 2.115 | 2.195 | 8,645 | +0.03(+1.62%) |
Feb 14, 2024 | 2.120 | 2.260 | 2.100 | 2.160 | 38,713 | +0.03(+1.17%) |
Feb 13, 2024 | 2.150 | 2.225 | 2.100 | 2.135 | 11,651 | -0.04(-1.61%) |
Feb 12, 2024 | 2.160 | 2.240 | 2.160 | 2.170 | 10,299 | -0.03(-1.36%) |
Feb 09, 2024 | 2.240 | 2.240 | 2.160 | 2.200 | 4,631 | +0.02(+0.92%) |
Feb 08, 2024 | 2.150 | 2.218 | 2.150 | 2.180 | 35,955 | +0.06(+2.83%) |
Feb 07, 2024 | 2.070 | 2.140 | 2.070 | 2.120 | 4,434 | +0.02(+0.95%) |
Feb 06, 2024 | 2.120 | 2.129 | 2.090 | 2.100 | 2,947 | -0.02(-0.77%) |
Feb 05, 2024 | 2.100 | 2.160 | 2.070 | 2.116 | 17,626 | -0.01(-0.65%) |
Feb 02, 2024 | 2.200 | 2.242 | 2.130 | 2.130 | 6,218 | -0.07(-3.18%) |
Feb 01, 2024 | 2.150 | 2.240 | 2.100 | 2.200 | 30,358 | +0.10(+4.76%) |
Jan 31, 2024 | 2.135 | 2.135 | 2.100 | 2.100 | 2,064 | -0.01(-0.47%) |
Jan 30, 2024 | 2.170 | 2.200 | 2.090 | 2.110 | 11,182 | -0.01(-0.47%) |
Jan 29, 2024 | 2.130 | 2.155 | 2.095 | 2.120 | 11,255 | -0.06(-2.75%) |
Jan 26, 2024 | 2.150 | 2.260 | 2.120 | 2.180 | 7,659 | +0.04(+1.86%) |
Jan 25, 2024 | 2.140 | 2.300 | 2.109 | 2.140 | 69,136 | -0.03(-1.38%) |
Jan 24, 2024 | 2.191 | 2.265 | 2.140 | 2.170 | 69,041 | -0.02(-0.91%) |
Jan 23, 2024 | 2.280 | 2.280 | 2.180 | 2.190 | 6,681 | +0.00(+0.00%) |
Jan 22, 2024 | 2.230 | 2.285 | 2.150 | 2.190 | 17,441 | -0.05(-2.03%) |
Jan 19, 2024 | 2.070 | 2.235 | 2.055 | 2.235 | 11,159 | +0.18(+8.51%) |
Jan 18, 2024 | 2.060 | 2.161 | 2.060 | 2.060 | 5,311 | -0.03(-1.66%) |
Jan 17, 2024 | 2.100 | 2.119 | 2.050 | 2.095 | 5,933 | -0.04(-1.65%) |
Jan 16, 2024 | 2.140 | 2.180 | 2.060 | 2.130 | 20,968 | -0.06(-2.74%) |
Jan 12, 2024 | 2.240 | 2.300 | 2.190 | 2.190 | 30,123 | -0.09(-3.95%) |
Jan 11, 2024 | 2.250 | 2.300 | 2.250 | 2.280 | 7,998 | +0.02(+0.68%) |
Jan 10, 2024 | 2.180 | 2.312 | 2.180 | 2.264 | 18,657 | +0.14(+6.82%) |
Jan 09, 2024 | 2.100 | 2.280 | 2.060 | 2.120 | 39,250 | +0.03(+1.44%) |
Jan 08, 2024 | 2.080 | 2.110 | 2.000 | 2.090 | 22,614 | +0.04(+1.95%) |
Jan 05, 2024 | 1.950 | 2.200 | 1.950 | 2.050 | 37,107 | +0.05(+2.50%) |
Jan 04, 2024 | 2.000 | 2.000 | 1.900 | 2.000 | 37,969 | +0.00(+0.00%) |
Jan 03, 2024 | 2.010 | 2.170 | 1.970 | 2.000 | 44,220 | -0.01(-0.50%) |
Jan 02, 2024 | 2.100 | 2.160 | 2.010 | 2.010 | 32,357 | -0.07(-3.37%) |
Dec 29, 2023 | 2.180 | 2.193 | 2.080 | 2.080 | 41,555 | -0.10(-4.59%) |
Dec 28, 2023 | 2.140 | 2.240 | 2.120 | 2.180 | 25,249 | -0.02(-0.91%) |
Dec 27, 2023 | 2.170 | 2.230 | 2.170 | 2.200 | 15,428 | -0.04(-1.79%) |
Dec 26, 2023 | 2.160 | 2.250 | 2.147 | 2.240 | 27,128 | -0.01(-0.44%) |
Dec 22, 2023 | 2.010 | 2.300 | 2.010 | 2.250 | 59,451 | +0.18(+8.70%) |
Dec 21, 2023 | 2.220 | 2.230 | 2.060 | 2.070 | 26,755 | -0.19(-8.41%) |
Dec 20, 2023 | 2.300 | 2.340 | 2.120 | 2.260 | 42,647 | -0.10(-4.24%) |
Dec 19, 2023 | 2.470 | 2.471 | 2.255 | 2.360 | 69,073 | -0.05(-2.07%) |
Dec 18, 2023 | 2.440 | 2.600 | 2.400 | 2.410 | 32,259 | -0.07(-2.82%) |
Dec 15, 2023 | 2.580 | 2.750 | 2.480 | 2.480 | 39,178 | -0.14(-5.34%) |
Dec 14, 2023 | 2.640 | 2.800 | 2.586 | 2.620 | 30,134 | +0.02(+0.77%) |
Dec 13, 2023 | 2.780 | 2.800 | 2.560 | 2.600 | 14,592 | +0.00(+0.00%) |
Dec 12, 2023 | 2.612 | 2.621 | 2.590 | 2.600 | 8,499 | -0.04(-1.52%) |
Dec 11, 2023 | 2.590 | 2.675 | 2.590 | 2.640 | 11,446 | -0.06(-2.22%) |
Dec 08, 2023 | 2.670 | 2.868 | 2.620 | 2.700 | 7,373 | -0.02(-0.74%) |
Dec 07, 2023 | 2.790 | 2.935 | 2.600 | 2.720 | 31,344 | -0.07(-2.51%) |
Dec 06, 2023 | 2.560 | 2.790 | 2.560 | 2.790 | 16,597 | +0.18(+6.89%) |
Dec 05, 2023 | 2.750 | 2.838 | 2.610 | 2.610 | 23,216 | -0.22(-7.77%) |
Dec 04, 2023 | 2.820 | 2.885 | 2.651 | 2.830 | 17,035 | -0.04(-1.39%) |
Dec 01, 2023 | 2.900 | 2.982 | 2.860 | 2.870 | 14,130 | -0.04(-1.34%) |
Nov 30, 2023 | 2.920 | 3.050 | 2.909 | 2.909 | 8,035 | -0.01(-0.37%) |
Nov 29, 2023 | 3.250 | 3.300 | 2.890 | 2.920 | 37,083 | -0.35(-10.70%) |
Nov 28, 2023 | 3.210 | 3.400 | 3.210 | 3.270 | 26,105 | +0.06(+1.87%) |
Nov 27, 2023 | 3.400 | 3.443 | 3.210 | 3.210 | 10,197 | -0.27(-7.76%) |
Nov 24, 2023 | 3.400 | 3.520 | 3.400 | 3.480 | 11,581 | +0.16(+4.82%) |
Nov 22, 2023 | 3.400 | 3.465 | 3.320 | 3.320 | 7,094 | -0.10(-2.92%) |
Nov 21, 2023 | 3.500 | 3.500 | 3.420 | 3.420 | 5,213 | -0.04(-1.16%) |
Nov 20, 2023 | 3.500 | 3.620 | 3.440 | 3.460 | 7,811 | -0.06(-1.70%) |
Nov 17, 2023 | 3.560 | 3.620 | 3.520 | 3.520 | 3,853 | -0.10(-2.76%) |
Nov 16, 2023 | 3.500 | 3.850 | 3.490 | 3.620 | 31,811 | +0.08(+2.26%) |
Nov 15, 2023 | 3.390 | 3.620 | 3.390 | 3.540 | 15,369 | -0.01(-0.28%) |
Nov 14, 2023 | 3.530 | 3.590 | 3.490 | 3.550 | 8,576 | -0.06(-1.66%) |
Nov 13, 2023 | 3.455 | 3.610 | 3.462 | 3.610 | 16,294 | +0.12(+3.44%) |
Nov 10, 2023 | 3.440 | 3.600 | 3.312 | 3.490 | 21,181 | -0.02(-0.57%) |
Nov 09, 2023 | 3.730 | 3.730 | 3.500 | 3.510 | 11,657 | -0.12(-3.31%) |
Nov 08, 2023 | 3.650 | 3.800 | 3.610 | 3.630 | 9,444 | -0.09(-2.42%) |
Nov 07, 2023 | 3.700 | 3.800 | 3.623 | 3.720 | 17,663 | +0.02(+0.54%) |
Nov 06, 2023 | 3.580 | 3.937 | 3.535 | 3.700 | 26,884 | +0.12(+3.35%) |
Nov 03, 2023 | 3.500 | 3.600 | 3.450 | 3.580 | 15,825 | +0.15(+4.37%) |
Nov 02, 2023 | 3.380 | 3.525 | 3.261 | 3.430 | 10,951 | +0.03(+0.88%) |