Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 2.320 | 2.349 | 2.275 | 2.280 | 120,088 | -0.05(-2.15%) |
Jun 10, 2024 | 2.320 | 2.363 | 2.310 | 2.330 | 22,464 | +0.00(+0.00%) |
Jun 07, 2024 | 2.310 | 2.364 | 2.310 | 2.330 | 71,829 | -0.01(-0.40%) |
Jun 06, 2024 | 2.335 | 2.340 | 2.330 | 2.339 | 24,154 | +0.02(+1.05%) |
Jun 05, 2024 | 2.370 | 2.373 | 2.310 | 2.315 | 44,141 | +0.00(+0.00%) |
Jun 04, 2024 | 2.310 | 2.370 | 2.310 | 2.315 | 63,733 | -0.01(-0.58%) |
Jun 03, 2024 | 2.390 | 2.460 | 2.310 | 2.329 | 155,329 | -0.05(-2.15%) |
May 31, 2024 | 2.384 | 2.403 | 2.365 | 2.380 | 128,344 | +0.01(+0.60%) |
May 30, 2024 | 2.384 | 2.394 | 2.356 | 2.365 | 82,418 | +0.00(+0.20%) |
May 29, 2024 | 2.384 | 2.384 | 2.324 | 2.361 | 51,195 | -0.01(-0.60%) |
May 28, 2024 | 2.384 | 2.394 | 2.347 | 2.375 | 60,089 | +0.01(+0.40%) |
May 24, 2024 | 2.337 | 2.384 | 2.337 | 2.365 | 153,737 | +0.04(+1.85%) |
May 23, 2024 | 2.328 | 2.328 | 2.318 | 2.323 | 49,142 | -0.02(-0.66%) |
May 22, 2024 | 2.337 | 2.384 | 2.337 | 2.338 | 59,495 | -0.01(-0.36%) |
May 21, 2024 | 2.337 | 2.356 | 2.328 | 2.347 | 24,738 | +0.00(+0.00%) |
May 20, 2024 | 2.328 | 2.356 | 2.320 | 2.347 | 27,307 | +0.01(+0.61%) |
May 17, 2024 | 2.318 | 2.337 | 2.318 | 2.332 | 75,945 | +0.00(+0.13%) |
May 16, 2024 | 2.337 | 2.346 | 2.320 | 2.329 | 52,659 | -0.01(-0.33%) |
May 15, 2024 | 2.318 | 2.346 | 2.318 | 2.337 | 15,012 | +0.01(+0.41%) |
May 14, 2024 | 2.337 | 2.347 | 2.299 | 2.328 | 58,528 | +0.00(+0.00%) |
May 13, 2024 | 2.365 | 2.365 | 2.318 | 2.328 | 73,983 | -0.03(-1.24%) |
May 10, 2024 | 2.365 | 2.382 | 2.347 | 2.357 | 21,452 | -0.01(-0.36%) |
May 09, 2024 | 2.356 | 2.375 | 2.347 | 2.365 | 17,248 | +0.02(+1.01%) |
May 08, 2024 | 2.337 | 2.365 | 2.328 | 2.342 | 46,935 | -0.00(-0.20%) |
May 07, 2024 | 2.347 | 2.356 | 2.338 | 2.347 | 16,502 | +0.00(+0.00%) |
May 06, 2024 | 2.328 | 2.356 | 2.318 | 2.347 | 36,091 | +0.02(+0.81%) |
May 03, 2024 | 2.299 | 2.328 | 2.299 | 2.328 | 26,662 | +0.04(+1.86%) |
May 02, 2024 | 2.290 | 2.293 | 2.261 | 2.285 | 37,095 | -0.00(-0.12%) |
May 01, 2024 | 2.299 | 2.309 | 2.261 | 2.288 | 43,310 | -0.01(-0.62%) |
Apr 30, 2024 | 2.318 | 2.318 | 2.299 | 2.302 | 12,438 | -0.03(-1.09%) |
Apr 29, 2024 | 2.299 | 2.328 | 2.299 | 2.328 | 32,747 | +0.03(+1.23%) |
Apr 26, 2024 | 2.299 | 2.308 | 2.290 | 2.299 | 45,772 | +0.02(+0.83%) |
Apr 25, 2024 | 2.271 | 2.290 | 2.252 | 2.280 | 53,126 | +0.01(+0.41%) |
Apr 24, 2024 | 2.282 | 2.285 | 2.266 | 2.271 | 23,907 | -0.00(-0.20%) |
Apr 23, 2024 | 2.290 | 2.299 | 2.271 | 2.276 | 118,611 | +0.00(+0.21%) |
Apr 22, 2024 | 2.252 | 2.271 | 2.234 | 2.271 | 42,876 | +0.03(+1.27%) |
Apr 19, 2024 | 2.261 | 2.271 | 2.242 | 2.242 | 63,705 | -0.01(-0.42%) |
Apr 18, 2024 | 2.271 | 2.271 | 2.242 | 2.252 | 42,219 | +0.01(+0.38%) |
Apr 17, 2024 | 2.224 | 2.296 | 2.224 | 2.243 | 54,744 | +0.01(+0.47%) |
Apr 16, 2024 | 2.261 | 2.271 | 2.218 | 2.233 | 48,774 | -0.03(-1.46%) |
Apr 15, 2024 | 2.365 | 2.361 | 2.261 | 2.266 | 74,299 | -0.04(-1.82%) |
Apr 12, 2024 | 2.347 | 2.347 | 2.304 | 2.308 | 99,324 | -0.07(-2.81%) |
Apr 11, 2024 | 2.375 | 2.381 | 2.347 | 2.375 | 63,806 | +0.01(+0.40%) |
Apr 10, 2024 | 2.413 | 2.413 | 2.356 | 2.365 | 85,431 | -0.06(-2.34%) |
Apr 09, 2024 | 2.428 | 2.432 | 2.408 | 2.422 | 70,166 | -0.01(-0.39%) |
Apr 08, 2024 | 2.450 | 2.450 | 2.413 | 2.432 | 37,801 | +0.00(+0.00%) |
Apr 05, 2024 | 2.413 | 2.451 | 2.413 | 2.432 | 22,844 | -0.02(-0.77%) |
Apr 04, 2024 | 2.441 | 2.460 | 2.437 | 2.450 | 35,484 | +0.01(+0.38%) |
Apr 03, 2024 | 2.413 | 2.441 | 2.415 | 2.441 | 27,376 | +0.01(+0.39%) |
Apr 02, 2024 | 2.432 | 2.432 | 2.405 | 2.432 | 35,227 | +0.00(+0.00%) |
Apr 01, 2024 | 2.441 | 2.460 | 2.422 | 2.432 | 65,635 | -0.02(-0.77%) |
Mar 28, 2024 | 2.413 | 2.460 | 2.413 | 2.451 | 74,546 | +0.01(+0.39%) |
Mar 27, 2024 | 2.488 | 2.488 | 2.432 | 2.441 | 179,833 | -0.03(-1.15%) |
Mar 26, 2024 | 2.451 | 2.536 | 2.422 | 2.470 | 568,935 | -0.07(-2.84%) |
Mar 25, 2024 | 2.701 | 2.738 | 2.514 | 2.542 | 235,934 | -0.07(-2.51%) |
Mar 22, 2024 | 2.663 | 2.710 | 2.607 | 2.607 | 252,489 | -0.07(-2.79%) |
Mar 21, 2024 | 2.719 | 2.757 | 2.663 | 2.682 | 46,381 | -0.02(-0.69%) |
Mar 20, 2024 | 2.616 | 2.701 | 2.616 | 2.701 | 96,421 | +0.08(+3.21%) |
Mar 19, 2024 | 2.598 | 2.616 | 2.551 | 2.616 | 77,777 | +0.00(+0.00%) |
Mar 18, 2024 | 2.616 | 2.645 | 2.609 | 2.616 | 125,272 | -0.02(-0.71%) |
Mar 15, 2024 | 2.645 | 2.645 | 2.607 | 2.635 | 36,207 | -0.02(-0.70%) |
Mar 14, 2024 | 2.645 | 2.663 | 2.617 | 2.654 | 443,106 | +0.01(+0.35%) |
Mar 13, 2024 | 2.607 | 2.654 | 2.600 | 2.645 | 58,956 | +0.03(+1.07%) |
Mar 12, 2024 | 2.598 | 2.635 | 2.560 | 2.616 | 56,761 | +0.00(+0.00%) |
Mar 11, 2024 | 2.607 | 2.700 | 2.542 | 2.616 | 465,527 | +0.07(+2.56%) |
Mar 08, 2024 | 2.551 | 2.560 | 2.542 | 2.551 | 165,122 | +0.02(+0.74%) |
Mar 07, 2024 | 2.532 | 2.546 | 2.532 | 2.532 | 60,810 | +0.01(+0.37%) |
Mar 06, 2024 | 2.504 | 2.542 | 2.504 | 2.523 | 94,915 | +0.02(+0.75%) |
Mar 05, 2024 | 2.476 | 2.523 | 2.476 | 2.504 | 164,563 | +0.03(+1.13%) |
Mar 04, 2024 | 2.486 | 2.504 | 2.476 | 2.476 | 194,445 | -0.01(-0.38%) |
Mar 01, 2024 | 2.458 | 2.486 | 2.458 | 2.486 | 139,767 | +0.05(+1.92%) |
Feb 29, 2024 | 2.439 | 2.462 | 2.439 | 2.439 | 168,994 | -0.01(-0.39%) |
Feb 28, 2024 | 2.383 | 2.467 | 2.383 | 2.448 | 65,967 | -0.01(-0.38%) |
Feb 27, 2024 | 2.420 | 2.458 | 2.420 | 2.458 | 204,684 | +0.03(+1.15%) |
Feb 26, 2024 | 2.448 | 2.448 | 2.402 | 2.430 | 130,836 | -0.02(-0.76%) |
Feb 23, 2024 | 2.448 | 2.458 | 2.425 | 2.448 | 79,113 | -0.01(-0.38%) |
Feb 22, 2024 | 2.430 | 2.458 | 2.430 | 2.458 | 55,111 | +0.02(+0.77%) |
Feb 21, 2024 | 2.411 | 2.439 | 2.383 | 2.439 | 32,568 | +0.05(+1.95%) |
Feb 20, 2024 | 2.420 | 2.420 | 2.392 | 2.392 | 30,139 | -0.02(-0.78%) |
Feb 16, 2024 | 2.439 | 2.439 | 2.404 | 2.411 | 40,442 | -0.03(-1.15%) |
Feb 15, 2024 | 2.411 | 2.439 | 2.402 | 2.439 | 63,315 | +0.03(+1.36%) |
Feb 14, 2024 | 2.430 | 2.467 | 2.383 | 2.406 | 58,254 | -0.03(-1.34%) |
Feb 13, 2024 | 2.448 | 2.486 | 2.383 | 2.439 | 127,995 | -0.05(-1.88%) |
Feb 12, 2024 | 2.476 | 2.522 | 2.472 | 2.486 | 79,103 | +0.02(+0.76%) |
Feb 09, 2024 | 2.476 | 2.486 | 2.443 | 2.467 | 51,413 | +0.01(+0.38%) |
Feb 08, 2024 | 2.467 | 2.467 | 2.420 | 2.458 | 33,580 | +0.01(+0.38%) |
Feb 07, 2024 | 2.486 | 2.486 | 2.430 | 2.448 | 74,027 | -0.04(-1.50%) |
Feb 06, 2024 | 2.476 | 2.504 | 2.448 | 2.486 | 31,001 | -0.01(-0.37%) |
Feb 05, 2024 | 2.486 | 2.500 | 2.467 | 2.495 | 36,626 | -0.02(-0.74%) |
Feb 02, 2024 | 2.458 | 2.514 | 2.458 | 2.514 | 40,861 | +0.03(+1.13%) |
Feb 01, 2024 | 2.504 | 2.523 | 2.486 | 2.486 | 40,155 | -0.04(-1.48%) |
Jan 31, 2024 | 2.504 | 2.523 | 2.478 | 2.523 | 48,200 | -0.00(-0.19%) |
Jan 30, 2024 | 2.500 | 2.532 | 2.500 | 2.528 | 25,966 | -0.00(-0.18%) |
Jan 29, 2024 | 2.486 | 2.542 | 2.467 | 2.532 | 103,051 | +0.04(+1.50%) |
Jan 26, 2024 | 2.438 | 2.495 | 2.433 | 2.495 | 73,051 | +0.04(+1.52%) |
Jan 25, 2024 | 2.439 | 2.458 | 2.422 | 2.458 | 42,991 | +0.01(+0.38%) |
Jan 24, 2024 | 2.420 | 2.448 | 2.411 | 2.448 | 18,941 | +0.02(+0.77%) |
Jan 23, 2024 | 2.430 | 2.439 | 2.411 | 2.430 | 35,384 | +0.01(+0.39%) |
Jan 22, 2024 | 2.416 | 2.446 | 2.411 | 2.420 | 44,975 | -0.01(-0.38%) |
Jan 19, 2024 | 2.430 | 2.448 | 2.420 | 2.430 | 13,368 | +0.03(+1.17%) |
Jan 18, 2024 | 2.448 | 2.458 | 2.402 | 2.402 | 35,800 | -0.04(-1.53%) |
Jan 17, 2024 | 2.467 | 2.476 | 2.439 | 2.439 | 23,418 | -0.04(-1.51%) |
Jan 16, 2024 | 2.476 | 2.476 | 2.439 | 2.476 | 100,815 | +0.01(+0.38%) |
Jan 12, 2024 | 2.467 | 2.486 | 2.453 | 2.467 | 73,314 | +0.00(+0.00%) |
Jan 11, 2024 | 2.448 | 2.467 | 2.430 | 2.467 | 74,320 | +0.01(+0.38%) |
Jan 10, 2024 | 2.458 | 2.476 | 2.439 | 2.458 | 54,897 | +0.00(+0.00%) |
Jan 09, 2024 | 2.486 | 2.486 | 2.448 | 2.458 | 79,001 | -0.03(-1.13%) |
Jan 08, 2024 | 2.476 | 2.504 | 2.458 | 2.486 | 64,084 | +0.01(+0.38%) |
Jan 05, 2024 | 2.514 | 2.517 | 2.458 | 2.476 | 52,438 | -0.04(-1.49%) |
Jan 04, 2024 | 2.504 | 2.514 | 2.486 | 2.514 | 32,047 | +0.02(+0.75%) |
Jan 03, 2024 | 2.476 | 2.503 | 2.467 | 2.495 | 55,281 | -0.01(-0.37%) |
Jan 02, 2024 | 2.579 | 2.598 | 2.486 | 2.504 | 66,963 | -0.09(-3.60%) |
Dec 29, 2023 | 2.570 | 2.673 | 2.560 | 2.598 | 52,677 | -0.04(-1.42%) |
Dec 28, 2023 | 2.542 | 2.691 | 2.494 | 2.635 | 114,935 | +0.08(+3.27%) |
Dec 27, 2023 | 2.420 | 2.552 | 2.332 | 2.552 | 695,138 | +0.13(+5.45%) |
Dec 26, 2023 | 2.622 | 2.622 | 2.393 | 2.420 | 113,101 | -0.05(-2.14%) |
Dec 22, 2023 | 2.455 | 2.481 | 2.439 | 2.473 | 71,028 | +0.01(+0.36%) |
Dec 21, 2023 | 2.464 | 2.499 | 2.442 | 2.464 | 110,686 | +0.05(+2.19%) |
Dec 20, 2023 | 2.534 | 2.534 | 2.385 | 2.411 | 94,437 | -0.11(-4.20%) |
Dec 19, 2023 | 2.508 | 2.552 | 2.481 | 2.517 | 186,262 | +0.03(+1.06%) |
Dec 18, 2023 | 2.367 | 2.490 | 2.349 | 2.490 | 507,289 | +0.17(+7.20%) |
Dec 15, 2023 | 2.253 | 2.376 | 2.235 | 2.323 | 357,496 | +0.07(+3.12%) |
Dec 14, 2023 | 2.200 | 2.268 | 2.200 | 2.253 | 67,405 | +0.11(+4.92%) |
Dec 13, 2023 | 2.209 | 2.267 | 2.129 | 2.147 | 380,337 | -0.05(-2.40%) |
Dec 12, 2023 | 2.288 | 2.349 | 2.200 | 2.200 | 253,529 | -0.08(-3.47%) |
Dec 11, 2023 | 2.244 | 2.349 | 2.244 | 2.279 | 391,237 | +0.07(+3.19%) |
Dec 08, 2023 | 2.244 | 2.257 | 2.173 | 2.209 | 202,628 | -0.04(-1.57%) |
Dec 07, 2023 | 2.358 | 2.371 | 2.244 | 2.244 | 104,052 | -0.11(-4.49%) |
Dec 06, 2023 | 2.376 | 2.420 | 2.349 | 2.349 | 66,289 | +0.00(+0.00%) |
Dec 05, 2023 | 2.385 | 2.396 | 2.332 | 2.349 | 37,114 | -0.01(-0.37%) |
Dec 04, 2023 | 2.297 | 2.376 | 2.217 | 2.358 | 107,262 | +0.11(+4.69%) |