Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.190 | 3.270 | 3.010 | 3.050 | 63,236 | -0.22(-6.73%) |
May 16, 2024 | 3.150 | 3.340 | 2.920 | 3.270 | 145,952 | +0.37(+12.76%) |
May 15, 2024 | 2.640 | 3.050 | 2.640 | 2.900 | 96,033 | +0.22(+8.21%) |
May 14, 2024 | 2.260 | 2.890 | 2.050 | 2.680 | 361,674 | +0.64(+31.46%) |
May 13, 2024 | 2.000 | 2.100 | 1.960 | 2.039 | 2,590 | -0.02(-1.03%) |
May 10, 2024 | 2.020 | 2.190 | 2.020 | 2.060 | 13,449 | -0.02(-0.75%) |
May 09, 2024 | 1.970 | 2.210 | 1.951 | 2.075 | 90,083 | +0.10(+4.82%) |
May 08, 2024 | 2.010 | 2.250 | 1.940 | 1.980 | 48,950 | -0.03(-1.49%) |
May 07, 2024 | 2.000 | 2.070 | 2.000 | 2.010 | 6,678 | +0.01(+0.75%) |
May 06, 2024 | 2.100 | 2.106 | 1.940 | 1.995 | 14,121 | +0.04(+2.05%) |
May 03, 2024 | 2.010 | 2.029 | 1.949 | 1.955 | 9,288 | -0.03(-1.76%) |
May 02, 2024 | 1.970 | 2.060 | 1.961 | 1.990 | 5,387 | -0.06(-2.93%) |
May 01, 2024 | 1.960 | 2.080 | 1.960 | 2.050 | 10,538 | +0.00(+0.00%) |
Apr 30, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 712 | +0.01(+0.32%) |
Apr 29, 2024 | 2.050 | 2.109 | 1.959 | 2.043 | 7,892 | -0.05(-2.22%) |
Apr 26, 2024 | 2.050 | 2.130 | 1.929 | 2.090 | 9,574 | +0.19(+9.99%) |
Apr 25, 2024 | 2.070 | 2.070 | 1.900 | 1.900 | 2,913 | -0.16(-7.76%) |
Apr 24, 2024 | 2.100 | 2.150 | 2.035 | 2.060 | 19,797 | +0.03(+1.47%) |
Apr 23, 2024 | 2.140 | 2.140 | 2.020 | 2.030 | 6,783 | -0.09(-4.24%) |
Apr 22, 2024 | 1.960 | 2.190 | 1.960 | 2.120 | 65,795 | +0.06(+2.91%) |
Apr 19, 2024 | 1.920 | 2.070 | 1.920 | 2.060 | 13,564 | +0.11(+5.64%) |
Apr 18, 2024 | 2.040 | 2.080 | 1.950 | 1.950 | 17,324 | -0.08(-3.93%) |
Apr 17, 2024 | 1.960 | 2.190 | 1.940 | 2.030 | 67,079 | +0.11(+5.72%) |
Apr 16, 2024 | 1.910 | 1.980 | 1.900 | 1.920 | 16,070 | +0.03(+1.59%) |
Apr 15, 2024 | 1.970 | 2.022 | 1.851 | 1.890 | 6,366 | -0.07(-3.57%) |
Apr 12, 2024 | 1.950 | 2.060 | 1.945 | 1.960 | 2,786 | -0.01(-0.75%) |
Apr 11, 2024 | 2.050 | 2.110 | 1.930 | 1.975 | 39,192 | -0.06(-2.72%) |
Apr 10, 2024 | 2.060 | 2.060 | 2.030 | 2.030 | 6,939 | -0.01(-0.49%) |
Apr 09, 2024 | 2.070 | 2.070 | 2.030 | 2.040 | 7,593 | -0.05(-2.39%) |
Apr 08, 2024 | 2.170 | 2.190 | 2.030 | 2.090 | 15,115 | -0.06(-2.79%) |
Apr 05, 2024 | 2.100 | 2.150 | 2.040 | 2.150 | 22,231 | +0.06(+2.87%) |
Apr 04, 2024 | 2.150 | 2.159 | 2.090 | 2.090 | 9,496 | +0.06(+2.96%) |
Apr 03, 2024 | 2.120 | 2.130 | 2.000 | 2.030 | 23,931 | +0.03(+1.50%) |
Apr 02, 2024 | 2.130 | 2.130 | 1.995 | 2.000 | 40,908 | -0.05(-2.44%) |
Apr 01, 2024 | 2.230 | 2.231 | 2.050 | 2.050 | 22,479 | -0.16(-7.24%) |
Mar 28, 2024 | 2.270 | 2.300 | 2.120 | 2.210 | 28,862 | -0.09(-3.91%) |
Mar 27, 2024 | 2.264 | 2.319 | 2.210 | 2.300 | 10,729 | -0.03(-1.37%) |
Mar 26, 2024 | 2.290 | 2.400 | 2.220 | 2.332 | 44,529 | +0.03(+1.40%) |
Mar 25, 2024 | 2.210 | 2.300 | 2.210 | 2.300 | 4,623 | +0.05(+2.21%) |
Mar 22, 2024 | 2.200 | 2.284 | 2.200 | 2.250 | 14,583 | -0.02(-0.88%) |
Mar 21, 2024 | 2.380 | 2.600 | 2.150 | 2.270 | 225,412 | -0.15(-6.20%) |
Mar 20, 2024 | 2.360 | 2.440 | 2.350 | 2.420 | 7,555 | +0.00(+0.12%) |
Mar 19, 2024 | 2.380 | 2.500 | 2.351 | 2.417 | 13,226 | -0.05(-2.15%) |
Mar 18, 2024 | 2.500 | 2.530 | 2.350 | 2.470 | 23,783 | -0.08(-3.14%) |
Mar 15, 2024 | 2.550 | 2.550 | 2.530 | 2.550 | 2,422 | +0.03(+1.39%) |
Mar 14, 2024 | 2.550 | 2.550 | 2.515 | 2.515 | 2,909 | -0.00(-0.20%) |
Mar 13, 2024 | 2.540 | 2.550 | 2.520 | 2.520 | 2,282 | +0.01(+0.47%) |
Mar 12, 2024 | 2.570 | 2.570 | 2.508 | 2.508 | 6,556 | +0.06(+2.37%) |
Mar 11, 2024 | 2.550 | 2.560 | 2.450 | 2.450 | 7,211 | -0.06(-2.55%) |
Mar 08, 2024 | 2.500 | 2.514 | 2.480 | 2.514 | 3,033 | +0.04(+1.79%) |
Mar 07, 2024 | 2.520 | 2.550 | 2.462 | 2.470 | 3,376 | -0.04(-1.59%) |
Mar 06, 2024 | 2.600 | 2.600 | 2.490 | 2.510 | 7,864 | -0.09(-3.46%) |
Mar 05, 2024 | 2.640 | 2.670 | 2.540 | 2.600 | 7,064 | -0.06(-2.26%) |
Mar 04, 2024 | 2.710 | 2.768 | 2.650 | 2.660 | 16,128 | -0.09(-3.27%) |
Mar 01, 2024 | 2.870 | 2.870 | 2.735 | 2.750 | 8,715 | -0.10(-3.51%) |
Feb 29, 2024 | 2.790 | 2.870 | 2.770 | 2.850 | 4,651 | -0.02(-0.70%) |
Feb 28, 2024 | 2.950 | 2.950 | 2.805 | 2.870 | 8,008 | -0.08(-2.71%) |
Feb 27, 2024 | 2.830 | 2.950 | 2.800 | 2.950 | 5,231 | +0.03(+1.03%) |
Feb 26, 2024 | 2.850 | 3.000 | 2.746 | 2.920 | 9,633 | +0.15(+5.42%) |
Feb 23, 2024 | 2.840 | 2.940 | 2.770 | 2.770 | 7,275 | -0.13(-4.48%) |
Feb 22, 2024 | 2.950 | 3.000 | 2.820 | 2.900 | 13,904 | -0.14(-4.61%) |
Feb 21, 2024 | 3.020 | 3.045 | 2.860 | 3.040 | 7,515 | -0.03(-0.91%) |
Feb 20, 2024 | 2.870 | 3.068 | 2.860 | 3.068 | 45,295 | +0.22(+7.65%) |
Feb 16, 2024 | 2.870 | 3.040 | 2.800 | 2.850 | 50,619 | -0.10(-3.39%) |
Feb 15, 2024 | 2.650 | 3.000 | 2.621 | 2.950 | 84,946 | +0.28(+10.40%) |
Feb 14, 2024 | 2.580 | 2.672 | 2.570 | 2.672 | 15,549 | +0.12(+4.78%) |
Feb 13, 2024 | 2.550 | 2.680 | 2.450 | 2.550 | 17,250 | +0.02(+0.96%) |
Feb 12, 2024 | 2.470 | 2.590 | 2.460 | 2.526 | 16,777 | +0.01(+0.23%) |
Feb 09, 2024 | 2.380 | 2.550 | 2.380 | 2.520 | 16,137 | +0.06(+2.53%) |
Feb 08, 2024 | 2.450 | 2.549 | 2.360 | 2.458 | 10,078 | +0.01(+0.32%) |
Feb 07, 2024 | 2.600 | 2.600 | 2.450 | 2.450 | 27,402 | -0.16(-6.13%) |
Feb 06, 2024 | 2.520 | 2.690 | 2.450 | 2.610 | 30,900 | +0.22(+9.21%) |
Feb 05, 2024 | 2.440 | 2.440 | 2.370 | 2.390 | 10,858 | -0.15(-5.90%) |
Feb 02, 2024 | 2.560 | 2.576 | 2.485 | 2.540 | 19,857 | +0.12(+4.94%) |
Feb 01, 2024 | 2.460 | 2.550 | 2.420 | 2.420 | 18,118 | +0.03(+1.27%) |
Jan 31, 2024 | 2.340 | 2.430 | 2.340 | 2.390 | 4,329 | -0.05(-2.05%) |
Jan 30, 2024 | 2.400 | 2.530 | 2.360 | 2.440 | 22,384 | +0.01(+0.41%) |
Jan 29, 2024 | 2.460 | 2.515 | 2.399 | 2.430 | 10,771 | -0.11(-4.34%) |
Jan 26, 2024 | 2.540 | 2.660 | 2.540 | 2.540 | 9,233 | -0.02(-0.77%) |
Jan 25, 2024 | 2.460 | 2.560 | 2.460 | 2.560 | 1,290 | +0.06(+2.40%) |
Jan 24, 2024 | 2.550 | 2.550 | 2.400 | 2.500 | 18,428 | +0.04(+1.62%) |
Jan 23, 2024 | 2.570 | 2.570 | 2.450 | 2.460 | 7,165 | -0.08(-3.15%) |
Jan 22, 2024 | 2.520 | 2.540 | 2.400 | 2.540 | 5,453 | +0.00(+0.00%) |
Jan 19, 2024 | 2.457 | 2.590 | 2.400 | 2.540 | 10,970 | -0.09(-3.42%) |
Jan 18, 2024 | 2.510 | 2.750 | 2.330 | 2.630 | 19,773 | +0.07(+2.73%) |
Jan 17, 2024 | 2.640 | 2.640 | 2.500 | 2.560 | 12,954 | +0.00(+0.00%) |
Jan 16, 2024 | 2.590 | 2.750 | 2.507 | 2.560 | 13,476 | -0.09(-3.40%) |
Jan 12, 2024 | 2.740 | 2.840 | 2.630 | 2.650 | 17,080 | -0.11(-3.99%) |
Jan 11, 2024 | 2.710 | 2.800 | 2.550 | 2.760 | 26,857 | -0.03(-1.07%) |
Jan 10, 2024 | 2.770 | 2.840 | 2.700 | 2.790 | 23,560 | +0.05(+1.82%) |
Jan 09, 2024 | 2.770 | 2.840 | 2.740 | 2.740 | 7,543 | +0.03(+1.11%) |
Jan 08, 2024 | 2.810 | 2.829 | 2.701 | 2.710 | 6,624 | +0.00(+0.00%) |
Jan 05, 2024 | 2.700 | 2.838 | 2.700 | 2.710 | 17,602 | +0.01(+0.37%) |
Jan 04, 2024 | 2.890 | 2.950 | 2.680 | 2.700 | 33,108 | -0.15(-5.26%) |
Jan 03, 2024 | 2.900 | 2.924 | 2.725 | 2.850 | 21,690 | -0.06(-2.06%) |
Jan 02, 2024 | 3.030 | 3.110 | 2.670 | 2.910 | 71,739 | -0.22(-7.03%) |
Dec 29, 2023 | 3.280 | 3.350 | 2.940 | 3.130 | 102,985 | -0.27(-7.94%) |
Dec 28, 2023 | 2.840 | 3.930 | 2.840 | 3.400 | 737,640 | +0.55(+19.30%) |
Dec 27, 2023 | 2.940 | 2.940 | 2.834 | 2.850 | 15,112 | -0.09(-3.01%) |
Dec 26, 2023 | 2.880 | 2.970 | 2.700 | 2.938 | 21,778 | -0.01(-0.40%) |
Dec 22, 2023 | 2.990 | 2.990 | 2.870 | 2.950 | 13,991 | -0.10(-3.28%) |
Dec 21, 2023 | 3.010 | 3.090 | 2.851 | 3.050 | 20,001 | +0.12(+4.10%) |
Dec 20, 2023 | 2.990 | 3.020 | 2.750 | 2.930 | 7,925 | +0.08(+2.99%) |
Dec 19, 2023 | 2.967 | 2.967 | 2.780 | 2.845 | 6,364 | -0.07(-2.57%) |
Dec 18, 2023 | 2.933 | 2.953 | 2.920 | 2.920 | 2,067 | -0.00(-0.00%) |
Dec 15, 2023 | 3.010 | 3.010 | 2.920 | 2.920 | 3,114 | -0.16(-5.19%) |
Dec 14, 2023 | 3.020 | 3.098 | 2.870 | 3.080 | 22,383 | +0.15(+5.12%) |
Dec 13, 2023 | 2.930 | 3.000 | 2.870 | 2.930 | 9,389 | -0.07(-2.29%) |
Dec 12, 2023 | 2.950 | 3.040 | 2.735 | 2.999 | 27,507 | +0.14(+4.78%) |
Dec 11, 2023 | 3.180 | 3.180 | 2.800 | 2.862 | 57,617 | -0.39(-11.94%) |
Dec 08, 2023 | 3.160 | 3.440 | 3.070 | 3.250 | 43,820 | -0.15(-4.41%) |
Dec 07, 2023 | 2.980 | 3.739 | 2.820 | 3.400 | 357,677 | +0.47(+15.85%) |
Dec 06, 2023 | 2.850 | 2.950 | 2.753 | 2.935 | 4,819 | +0.05(+1.90%) |
Dec 05, 2023 | 2.920 | 2.970 | 2.880 | 2.880 | 3,145 | -0.02(-0.66%) |
Dec 04, 2023 | 2.790 | 2.930 | 2.760 | 2.899 | 11,076 | +0.02(+0.62%) |