Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 2.250 | 2.270 | 2.240 | 2.250 | 12,600 | -0.01(-0.44%) |
May 22, 2024 | 2.260 | 2.260 | 2.210 | 2.260 | 17,800 | -0.04(-1.74%) |
May 21, 2024 | 2.200 | 2.300 | 2.190 | 2.300 | 201,167 | +0.11(+5.02%) |
May 17, 2024 | 2.190 | 0 | +0.07(+3.30%) | |||
May 16, 2024 | 2.220 | 2.220 | 2.090 | 2.120 | 22,442 | -0.10(-4.50%) |
May 15, 2024 | 2.250 | 2.250 | 2.200 | 2.220 | 21,500 | -0.05(-2.20%) |
May 14, 2024 | 2.290 | 2.290 | 2.220 | 2.270 | 8,700 | -0.02(-0.87%) |
May 13, 2024 | 2.360 | 2.360 | 2.250 | 2.290 | 20,417 | -0.04(-1.72%) |
May 10, 2024 | 2.340 | 2.340 | 2.260 | 2.330 | 9,800 | +0.00(+0.00%) |
May 09, 2024 | 2.300 | 2.370 | 2.300 | 2.330 | 11,407 | +0.01(+0.43%) |
May 08, 2024 | 2.310 | 2.380 | 2.310 | 2.320 | 6,350 | +0.00(+0.00%) |
May 07, 2024 | 2.350 | 2.350 | 2.300 | 2.320 | 3,800 | -0.05(-2.11%) |
May 06, 2024 | 2.300 | 2.380 | 2.300 | 2.370 | 16,444 | +0.13(+5.80%) |
May 03, 2024 | 2.250 | 2.260 | 2.210 | 2.240 | 4,630 | -0.03(-1.32%) |
May 02, 2024 | 2.250 | 2.270 | 2.220 | 2.270 | 2,500 | -0.01(-0.44%) |
May 01, 2024 | 2.280 | 2.300 | 2.170 | 2.280 | 9,266 | +0.00(+0.00%) |
Apr 30, 2024 | 2.350 | 2.350 | 2.220 | 2.280 | 21,390 | -0.10(-4.20%) |
Apr 29, 2024 | 2.300 | 2.380 | 2.300 | 2.380 | 7,772 | +0.05(+2.15%) |
Apr 26, 2024 | 2.370 | 2.390 | 2.330 | 2.330 | 36,979 | -0.01(-0.43%) |
Apr 25, 2024 | 2.270 | 2.350 | 2.270 | 2.340 | 2,402 | +0.04(+1.74%) |
Apr 24, 2024 | 2.380 | 2.390 | 2.180 | 2.300 | 30,858 | -0.09(-3.77%) |
Apr 23, 2024 | 2.320 | 2.390 | 2.240 | 2.390 | 37,907 | +0.03(+1.27%) |
Apr 22, 2024 | 2.150 | 2.360 | 2.150 | 2.360 | 32,872 | +0.06(+2.61%) |
Apr 19, 2024 | 2.380 | 2.380 | 2.300 | 2.300 | 36,200 | +0.00(+0.00%) |
Apr 18, 2024 | 2.330 | 2.350 | 2.250 | 2.300 | 13,102 | -0.03(-1.29%) |
Apr 17, 2024 | 2.250 | 2.340 | 2.240 | 2.330 | 38,324 | +0.09(+4.02%) |
Apr 16, 2024 | 2.150 | 2.250 | 2.100 | 2.240 | 9,500 | +0.03(+1.36%) |
Apr 15, 2024 | 2.200 | 2.270 | 2.080 | 2.210 | 34,476 | +0.02(+0.91%) |
Apr 12, 2024 | 2.250 | 2.370 | 2.150 | 2.190 | 75,586 | -0.05(-2.23%) |
Apr 11, 2024 | 2.160 | 2.250 | 2.120 | 2.240 | 30,000 | +0.06(+2.75%) |
Apr 10, 2024 | 2.080 | 2.200 | 2.050 | 2.180 | 20,844 | +0.06(+2.83%) |
Apr 09, 2024 | 2.200 | 2.220 | 2.120 | 2.120 | 67,089 | +0.03(+1.44%) |
Apr 08, 2024 | 2.050 | 2.090 | 2.050 | 2.090 | 34,140 | +0.07(+3.47%) |
Apr 05, 2024 | 1.900 | 2.100 | 1.900 | 2.020 | 81,519 | +0.13(+6.88%) |
Apr 04, 2024 | 1.880 | 1.900 | 1.830 | 1.890 | 13,670 | +0.01(+0.53%) |
Apr 03, 2024 | 1.760 | 1.880 | 1.760 | 1.880 | 39,598 | +0.14(+8.05%) |
Apr 02, 2024 | 1.630 | 1.750 | 1.590 | 1.740 | 29,908 | +0.14(+8.75%) |
Apr 01, 2024 | 1.500 | 1.600 | 1.500 | 1.600 | 16,920 | +0.12(+8.11%) |
Mar 28, 2024 | 1.480 | 0 | -0.01(-0.67%) | |||
Mar 27, 2024 | 1.440 | 1.500 | 1.430 | 1.490 | 14,519 | +0.00(+0.00%) |
Mar 26, 2024 | 1.510 | 1.510 | 1.460 | 1.490 | 11,200 | +0.00(+0.00%) |
Mar 25, 2024 | 1.500 | 1.520 | 1.490 | 1.490 | 6,470 | +0.00(+0.00%) |
Mar 22, 2024 | 1.520 | 1.520 | 1.490 | 1.490 | 18,100 | -0.03(-1.97%) |
Mar 21, 2024 | 1.510 | 1.560 | 1.500 | 1.520 | 7,720 | +0.02(+1.33%) |
Mar 20, 2024 | 1.500 | 1.520 | 1.480 | 1.500 | 8,105 | +0.00(+0.00%) |
Mar 19, 2024 | 1.550 | 1.560 | 1.460 | 1.500 | 35,100 | +0.00(+0.00%) |
Mar 18, 2024 | 1.480 | 1.510 | 1.460 | 1.500 | 4,540 | -0.03(-1.96%) |
Mar 15, 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 750 | -0.03(-1.92%) |
Mar 14, 2024 | 1.610 | 1.610 | 1.560 | 1.560 | 4,933 | -0.05(-3.11%) |
Mar 13, 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 2,650 | +0.01(+0.63%) |
Mar 12, 2024 | 1.640 | 1.650 | 1.600 | 1.600 | 7,409 | -0.06(-3.61%) |
Mar 11, 2024 | 1.540 | 1.660 | 1.530 | 1.660 | 31,751 | +0.10(+6.41%) |
Mar 08, 2024 | 1.520 | 1.560 | 1.520 | 1.560 | 10,069 | +0.06(+4.00%) |
Mar 07, 2024 | 1.490 | 1.540 | 1.480 | 1.500 | 9,750 | -0.02(-1.32%) |
Mar 06, 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 3,701 | +0.02(+1.33%) |
Mar 05, 2024 | 1.550 | 1.570 | 1.500 | 1.500 | 6,100 | -0.03(-1.96%) |
Mar 04, 2024 | 1.510 | 1.540 | 1.460 | 1.530 | 9,181 | +0.00(+0.00%) |
Mar 01, 2024 | 1.510 | 1.530 | 1.470 | 1.530 | 10,900 | +0.03(+2.00%) |
Feb 29, 2024 | 1.440 | 1.500 | 1.380 | 1.500 | 15,250 | +0.08(+5.63%) |
Feb 28, 2024 | 1.440 | 1.440 | 1.390 | 1.420 | 3,500 | +0.01(+0.71%) |
Feb 27, 2024 | 1.460 | 1.500 | 1.400 | 1.410 | 19,043 | -0.06(-4.08%) |
Feb 26, 2024 | 1.450 | 1.470 | 1.430 | 1.470 | 4,300 | +0.04(+2.80%) |
Feb 23, 2024 | 1.540 | 1.540 | 1.430 | 1.430 | 6,600 | -0.05(-3.38%) |
Feb 22, 2024 | 1.490 | 1.490 | 1.430 | 1.480 | 9,400 | +0.03(+2.07%) |
Feb 21, 2024 | 1.470 | 1.520 | 1.420 | 1.450 | 9,000 | -0.03(-2.03%) |
Feb 20, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 7,970 | +0.01(+0.68%) |
Feb 15, 2024 | 1.470 | 0 | -0.01(-0.68%) | |||
Feb 14, 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 3,800 | +0.03(+2.07%) |
Feb 13, 2024 | 1.460 | 1.470 | 1.400 | 1.450 | 3,625 | -0.01(-0.68%) |
Feb 12, 2024 | 1.510 | 1.520 | 1.460 | 1.460 | 13,928 | -0.02(-1.35%) |
Feb 09, 2024 | 1.460 | 1.570 | 1.440 | 1.480 | 25,017 | +0.00(+0.00%) |
Feb 08, 2024 | 1.540 | 1.540 | 1.440 | 1.480 | 22,527 | -0.09(-5.73%) |
Feb 07, 2024 | 1.540 | 1.590 | 1.540 | 1.570 | 30,700 | +0.03(+1.95%) |
Feb 06, 2024 | 1.570 | 1.640 | 1.450 | 1.540 | 27,223 | -0.03(-1.91%) |
Feb 05, 2024 | 1.490 | 1.680 | 1.470 | 1.570 | 30,589 | +0.07(+4.67%) |
Feb 02, 2024 | 1.550 | 1.580 | 1.480 | 1.500 | 446,120 | -0.08(-5.06%) |
Feb 01, 2024 | 1.620 | 1.640 | 1.480 | 1.580 | 109,095 | -0.05(-3.07%) |
Jan 31, 2024 | 1.680 | 1.700 | 1.620 | 1.630 | 25,920 | -0.02(-1.21%) |
Jan 30, 2024 | 1.600 | 1.650 | 1.510 | 1.650 | 121,757 | +0.15(+10.00%) |
Jan 29, 2024 | 1.810 | 1.810 | 1.500 | 1.500 | 217,937 | -0.33(-18.03%) |
Jan 26, 2024 | 1.840 | 1.840 | 1.800 | 1.830 | 4,100 | -0.01(-0.54%) |
Jan 25, 2024 | 1.870 | 1.890 | 1.830 | 1.840 | 2,700 | +0.01(+0.55%) |
Jan 24, 2024 | 1.860 | 1.860 | 1.800 | 1.830 | 8,000 | -0.05(-2.66%) |
Jan 23, 2024 | 1.860 | 1.910 | 1.850 | 1.880 | 22,405 | +0.01(+0.53%) |
Jan 22, 2024 | 1.870 | 1.890 | 1.860 | 1.870 | 1,866 | -0.05(-2.60%) |
Jan 19, 2024 | 1.850 | 1.920 | 1.850 | 1.920 | 16,540 | +0.07(+3.78%) |
Jan 18, 2024 | 1.840 | 1.860 | 1.840 | 1.850 | 3,512 | +0.00(+0.00%) |
Jan 17, 2024 | 1.920 | 1.920 | 1.790 | 1.850 | 46,080 | +0.00(+0.00%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.850 | 1.850 | 8,700 | -0.02(-1.07%) |
Jan 15, 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 772 | -0.01(-0.53%) |
Jan 12, 2024 | 1.890 | 1.900 | 1.880 | 1.880 | 9,092 | +0.04(+2.17%) |
Jan 11, 2024 | 1.870 | 1.870 | 1.830 | 1.840 | 10,900 | -0.02(-1.08%) |
Jan 10, 2024 | 1.850 | 1.900 | 1.850 | 1.860 | 3,000 | -0.04(-2.11%) |
Jan 09, 2024 | 1.870 | 1.920 | 1.860 | 1.900 | 4,700 | +0.03(+1.60%) |
Jan 08, 2024 | 1.900 | 1.900 | 1.870 | 1.870 | 10,000 | -0.04(-2.09%) |
Jan 05, 2024 | 1.830 | 1.960 | 1.830 | 1.910 | 11,000 | +0.03(+1.60%) |
Jan 04, 2024 | 1.860 | 1.910 | 1.840 | 1.880 | 7,115 | +0.02(+1.08%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.820 | 1.860 | 700 | -0.04(-2.11%) |
Jan 02, 2024 | 1.860 | 1.900 | 1.800 | 1.900 | 7,059 | +0.07(+3.83%) |
Dec 29, 2023 | 1.830 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.840 | 1.880 | 1.830 | 1.830 | 8,942 | -0.01(-0.54%) |
Dec 27, 2023 | 1.850 | 1.960 | 1.840 | 1.840 | 25,327 | -0.02(-1.08%) |
Dec 22, 2023 | 1.860 | 0 | -0.02(-1.06%) | |||
Dec 21, 2023 | 1.910 | 1.910 | 1.850 | 1.880 | 21,990 | +0.01(+0.53%) |
Dec 20, 2023 | 1.860 | 1.870 | 1.840 | 1.870 | 4,560 | +0.01(+0.54%) |
Dec 19, 2023 | 1.880 | 1.880 | 1.860 | 1.860 | 4,000 | -0.02(-1.06%) |
Dec 18, 2023 | 1.920 | 1.920 | 1.780 | 1.880 | 5,798 | -0.05(-2.59%) |
Dec 15, 2023 | 1.860 | 1.930 | 1.810 | 1.930 | 13,488 | +0.00(+0.00%) |
Dec 14, 2023 | 1.890 | 1.950 | 1.890 | 1.930 | 18,604 | +0.03(+1.58%) |
Dec 13, 2023 | 1.790 | 1.900 | 1.790 | 1.900 | 6,800 | +0.13(+7.34%) |
Dec 12, 2023 | 1.760 | 1.770 | 1.710 | 1.770 | 4,000 | -0.02(-1.12%) |
Dec 11, 2023 | 1.850 | 1.850 | 1.750 | 1.790 | 8,539 | -0.06(-3.24%) |
Dec 08, 2023 | 1.880 | 1.890 | 1.850 | 1.850 | 17,499 | -0.05(-2.63%) |
Dec 07, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 502 | -0.03(-1.55%) |
Dec 06, 2023 | 1.920 | 1.930 | 1.890 | 1.930 | 500 | +0.05(+2.66%) |
Dec 05, 2023 | 1.900 | 1.900 | 1.880 | 1.880 | 4,500 | -0.06(-3.09%) |
Dec 04, 2023 | 1.940 | 1.940 | 1.890 | 1.940 | 3,027 | +0.00(+0.00%) |
Dec 01, 2023 | 1.910 | 1.950 | 1.850 | 1.940 | 12,650 | +0.02(+1.04%) |
Nov 30, 2023 | 1.970 | 1.970 | 1.880 | 1.920 | 6,383 | -0.05(-2.54%) |
Nov 29, 2023 | 1.870 | 1.970 | 1.860 | 1.970 | 2,100 | +0.10(+5.35%) |
Nov 28, 2023 | 1.790 | 1.870 | 1.780 | 1.870 | 7,200 | +0.08(+4.47%) |
Nov 27, 2023 | 1.760 | 1.790 | 1.710 | 1.790 | 5,112 | +0.04(+2.29%) |
Nov 24, 2023 | 1.790 | 1.800 | 1.750 | 1.750 | 1,349 | +0.00(+0.00%) |
Nov 23, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 993 | -0.02(-1.13%) |
Nov 22, 2023 | 1.760 | 1.770 | 1.710 | 1.770 | 8,620 | +0.01(+0.57%) |
Nov 21, 2023 | 1.780 | 1.780 | 1.740 | 1.760 | 2,700 | +0.03(+1.73%) |
Nov 20, 2023 | 1.690 | 1.730 | 1.650 | 1.730 | 8,900 | +0.01(+0.58%) |
Nov 17, 2023 | 1.710 | 1.760 | 1.650 | 1.720 | 12,093 | -0.02(-1.15%) |
Nov 16, 2023 | 1.750 | 1.780 | 1.700 | 1.740 | 5,070 | +0.00(+0.00%) |
Nov 15, 2023 | 1.720 | 1.740 | 1.710 | 1.740 | 2,500 | +0.00(+0.00%) |
Nov 14, 2023 | 1.670 | 1.740 | 1.620 | 1.740 | 4,630 | +0.05(+2.96%) |
Nov 13, 2023 | 1.680 | 1.690 | 1.660 | 1.690 | 900 | -0.01(-0.59%) |
Nov 10, 2023 | 1.670 | 1.740 | 1.630 | 1.700 | 1,410 | +0.00(+0.00%) |
Nov 09, 2023 | 1.660 | 1.750 | 1.660 | 1.700 | 19,200 | +0.04(+2.41%) |
Nov 08, 2023 | 1.750 | 1.750 | 1.610 | 1.660 | 4,011 | -0.04(-2.35%) |
Nov 07, 2023 | 1.620 | 1.700 | 1.590 | 1.700 | 6,080 | +0.00(+0.00%) |
Nov 06, 2023 | 1.680 | 1.700 | 1.650 | 1.700 | 1,611 | +0.00(+0.00%) |
Nov 03, 2023 | 1.680 | 1.740 | 1.680 | 1.700 | 2,325 | +0.03(+1.80%) |
Nov 02, 2023 | 1.710 | 1.710 | 1.650 | 1.670 | 4,851 | -0.07(-4.02%) |