Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.580 | 2.595 | 2.440 | 2.480 | 2,970,702 | -0.08(-3.13%) |
May 30, 2024 | 2.600 | 2.645 | 2.560 | 2.560 | 2,073,585 | -0.05(-1.92%) |
May 29, 2024 | 2.530 | 2.620 | 2.467 | 2.610 | 1,927,204 | +0.08(+3.16%) |
May 28, 2024 | 2.590 | 2.610 | 2.500 | 2.530 | 2,301,268 | -0.01(-0.39%) |
May 24, 2024 | 2.580 | 2.645 | 2.540 | 2.540 | 1,848,206 | -0.07(-2.68%) |
May 23, 2024 | 2.680 | 2.680 | 2.570 | 2.610 | 2,333,073 | +0.02(+0.77%) |
May 22, 2024 | 2.590 | 2.660 | 2.535 | 2.590 | 1,395,117 | +0.01(+0.39%) |
May 21, 2024 | 2.580 | 2.595 | 2.525 | 2.580 | 2,231,424 | +0.00(+0.00%) |
May 20, 2024 | 2.730 | 2.740 | 2.560 | 2.580 | 2,034,009 | +0.01(+0.39%) |
May 17, 2024 | 2.510 | 2.590 | 2.485 | 2.570 | 2,935,437 | +0.07(+2.80%) |
May 16, 2024 | 2.550 | 2.565 | 2.490 | 2.500 | 3,237,160 | -0.03(-1.19%) |
May 15, 2024 | 2.600 | 2.605 | 2.500 | 2.530 | 2,745,639 | -0.01(-0.39%) |
May 14, 2024 | 2.480 | 2.575 | 2.460 | 2.540 | 5,695,631 | +0.06(+2.42%) |
May 13, 2024 | 2.400 | 2.490 | 2.400 | 2.480 | 1,832,888 | +0.08(+3.33%) |
May 10, 2024 | 2.400 | 2.470 | 2.380 | 2.400 | 2,321,851 | -0.01(-0.41%) |
May 09, 2024 | 2.240 | 2.525 | 2.240 | 2.410 | 3,487,516 | +0.17(+7.59%) |
May 08, 2024 | 2.320 | 2.380 | 2.220 | 2.240 | 2,498,941 | -0.13(-5.49%) |
May 07, 2024 | 2.480 | 2.485 | 2.355 | 2.370 | 1,456,415 | -0.11(-4.44%) |
May 06, 2024 | 2.520 | 2.520 | 2.430 | 2.480 | 1,847,856 | -0.03(-1.20%) |
May 03, 2024 | 2.580 | 2.620 | 2.490 | 2.510 | 1,612,750 | -0.02(-0.79%) |
May 02, 2024 | 2.540 | 2.580 | 2.510 | 2.530 | 1,725,304 | -0.01(-0.39%) |
May 01, 2024 | 2.460 | 2.610 | 2.445 | 2.540 | 2,528,580 | +0.06(+2.42%) |
Apr 30, 2024 | 2.480 | 2.545 | 2.450 | 2.480 | 2,759,131 | +0.00(+0.00%) |
Apr 29, 2024 | 2.460 | 2.520 | 2.450 | 2.480 | 3,417,721 | +0.04(+1.64%) |
Apr 26, 2024 | 2.350 | 2.450 | 2.310 | 2.440 | 3,639,350 | +0.08(+3.39%) |
Apr 25, 2024 | 2.370 | 2.400 | 2.170 | 2.360 | 4,036,390 | -0.06(-2.48%) |
Apr 24, 2024 | 2.570 | 2.595 | 2.400 | 2.420 | 2,332,091 | -0.14(-5.47%) |
Apr 23, 2024 | 2.560 | 2.650 | 2.560 | 2.560 | 2,265,813 | +0.02(+0.79%) |
Apr 22, 2024 | 2.520 | 2.600 | 2.515 | 2.540 | 2,286,002 | +0.02(+0.79%) |
Apr 19, 2024 | 2.510 | 2.600 | 2.480 | 2.520 | 2,753,470 | -0.02(-0.79%) |
Apr 18, 2024 | 2.610 | 2.610 | 2.505 | 2.540 | 2,831,907 | -0.07(-2.68%) |
Apr 17, 2024 | 2.710 | 2.780 | 2.595 | 2.610 | 3,703,286 | -0.10(-3.69%) |
Apr 16, 2024 | 2.820 | 2.835 | 2.680 | 2.710 | 2,672,336 | -0.06(-2.17%) |
Apr 15, 2024 | 2.790 | 2.855 | 2.715 | 2.770 | 2,170,470 | -0.02(-0.72%) |
Apr 12, 2024 | 2.910 | 2.940 | 2.700 | 2.790 | 2,413,862 | -0.12(-4.12%) |
Apr 11, 2024 | 2.850 | 2.940 | 2.820 | 2.910 | 3,561,881 | +0.07(+2.46%) |
Apr 10, 2024 | 2.910 | 2.930 | 2.800 | 2.840 | 3,007,203 | -0.08(-2.74%) |
Apr 09, 2024 | 2.890 | 3.040 | 2.860 | 2.920 | 4,245,035 | +0.04(+1.39%) |
Apr 08, 2024 | 2.760 | 2.950 | 2.730 | 2.880 | 2,659,560 | +0.14(+5.11%) |
Apr 05, 2024 | 2.620 | 2.760 | 2.590 | 2.740 | 7,402,783 | +0.09(+3.40%) |
Apr 04, 2024 | 2.800 | 2.930 | 2.610 | 2.650 | 3,935,958 | -0.01(-0.38%) |
Apr 03, 2024 | 2.620 | 2.720 | 2.610 | 2.660 | 3,940,758 | +0.02(+0.76%) |
Apr 02, 2024 | 2.660 | 2.750 | 2.610 | 2.640 | 2,841,293 | -0.06(-2.22%) |
Apr 01, 2024 | 2.680 | 2.800 | 2.620 | 2.700 | 2,613,373 | -0.01(-0.37%) |
Mar 28, 2024 | 2.690 | 2.750 | 2.740 | 2.710 | 1,926,734 | +0.02(+0.74%) |
Mar 27, 2024 | 2.650 | 2.740 | 2.630 | 2.690 | 1,444,933 | +0.05(+1.89%) |
Mar 26, 2024 | 2.690 | 2.730 | 2.632 | 2.640 | 1,702,867 | -0.06(-2.22%) |
Mar 25, 2024 | 2.660 | 2.770 | 2.655 | 2.700 | 1,474,455 | +0.02(+0.75%) |
Mar 22, 2024 | 2.700 | 2.775 | 2.640 | 2.680 | 1,872,940 | -0.02(-0.74%) |
Mar 21, 2024 | 2.650 | 2.810 | 2.620 | 2.700 | 2,368,549 | +0.08(+3.05%) |
Mar 20, 2024 | 2.560 | 2.670 | 2.540 | 2.620 | 1,918,473 | +0.07(+2.75%) |
Mar 19, 2024 | 2.660 | 2.660 | 2.530 | 2.550 | 2,088,796 | -0.04(-1.54%) |
Mar 18, 2024 | 2.610 | 2.670 | 2.580 | 2.590 | 1,363,970 | -0.03(-1.15%) |
Mar 15, 2024 | 2.630 | 2.650 | 2.540 | 2.620 | 1,554,244 | +0.05(+1.95%) |
Mar 14, 2024 | 2.640 | 2.640 | 2.530 | 2.570 | 1,713,571 | -0.06(-2.28%) |
Mar 13, 2024 | 2.660 | 2.760 | 2.600 | 2.630 | 3,351,985 | -0.05(-1.87%) |
Mar 12, 2024 | 2.750 | 2.870 | 2.670 | 2.680 | 1,692,946 | -0.07(-2.55%) |
Mar 11, 2024 | 2.750 | 2.860 | 2.750 | 2.750 | 1,759,850 | -0.03(-1.08%) |
Mar 08, 2024 | 2.750 | 2.910 | 2.650 | 2.780 | 2,497,256 | +0.04(+1.46%) |
Mar 07, 2024 | 2.690 | 2.800 | 2.660 | 2.740 | 3,601,680 | +0.14(+5.38%) |
Mar 06, 2024 | 2.590 | 2.655 | 2.545 | 2.600 | 1,569,299 | +0.02(+0.78%) |
Mar 05, 2024 | 2.550 | 2.650 | 2.550 | 2.580 | 1,912,600 | +0.00(+0.00%) |
Mar 04, 2024 | 2.470 | 2.670 | 2.430 | 2.580 | 2,648,100 | +0.08(+3.20%) |
Mar 01, 2024 | 2.230 | 2.540 | 2.230 | 2.500 | 2,523,995 | +0.25(+11.11%) |
Feb 29, 2024 | 2.440 | 2.510 | 2.235 | 2.250 | 2,102,854 | -0.12(-5.06%) |
Feb 28, 2024 | 2.350 | 2.390 | 2.300 | 2.370 | 1,406,954 | +0.03(+1.28%) |
Feb 27, 2024 | 2.380 | 2.396 | 2.300 | 2.340 | 1,732,849 | -0.04(-1.68%) |
Feb 26, 2024 | 2.410 | 2.520 | 2.350 | 2.380 | 1,393,841 | -0.07(-2.86%) |
Feb 23, 2024 | 2.340 | 2.515 | 2.340 | 2.450 | 1,231,779 | +0.10(+4.26%) |
Feb 22, 2024 | 2.480 | 2.480 | 2.310 | 2.350 | 990,127 | -0.05(-2.08%) |
Feb 21, 2024 | 2.500 | 2.500 | 2.390 | 2.400 | 1,184,894 | -0.10(-4.00%) |
Feb 20, 2024 | 2.570 | 2.635 | 2.490 | 2.500 | 1,671,500 | -0.07(-2.72%) |
Feb 16, 2024 | 2.490 | 2.635 | 2.450 | 2.570 | 1,655,778 | +0.07(+2.80%) |
Feb 15, 2024 | 2.370 | 2.530 | 2.360 | 2.500 | 1,456,799 | +0.14(+5.93%) |
Feb 14, 2024 | 2.330 | 2.430 | 2.300 | 2.360 | 799,536 | +0.03(+1.29%) |
Feb 13, 2024 | 2.330 | 2.340 | 2.245 | 2.330 | 1,495,289 | -0.06(-2.51%) |
Feb 12, 2024 | 2.360 | 2.450 | 2.350 | 2.390 | 1,720,034 | +0.00(+0.00%) |
Feb 09, 2024 | 2.360 | 2.430 | 2.310 | 2.390 | 771,181 | +0.03(+1.27%) |
Feb 08, 2024 | 2.350 | 2.420 | 2.340 | 2.360 | 642,214 | -0.01(-0.42%) |
Feb 07, 2024 | 2.400 | 2.440 | 2.320 | 2.370 | 679,515 | -0.02(-0.84%) |
Feb 06, 2024 | 2.400 | 2.420 | 2.320 | 2.390 | 779,896 | -0.03(-1.24%) |
Feb 05, 2024 | 2.450 | 2.505 | 2.370 | 2.420 | 1,007,777 | -0.01(-0.41%) |
Feb 02, 2024 | 2.350 | 2.435 | 2.250 | 2.430 | 1,880,519 | +0.14(+6.11%) |
Feb 01, 2024 | 2.270 | 2.340 | 2.171 | 2.290 | 1,203,800 | +0.02(+0.88%) |
Jan 31, 2024 | 2.280 | 2.370 | 2.240 | 2.270 | 1,450,613 | -0.03(-1.30%) |
Jan 30, 2024 | 2.400 | 2.480 | 2.270 | 2.300 | 1,220,679 | -0.13(-5.35%) |
Jan 29, 2024 | 2.360 | 2.460 | 2.270 | 2.430 | 1,088,919 | +0.06(+2.53%) |
Jan 26, 2024 | 2.360 | 2.460 | 2.345 | 2.370 | 1,102,337 | +0.01(+0.42%) |
Jan 25, 2024 | 2.330 | 2.370 | 2.270 | 2.360 | 1,517,328 | +0.02(+0.85%) |
Jan 24, 2024 | 2.410 | 2.500 | 2.330 | 2.340 | 1,158,666 | -0.05(-2.09%) |
Jan 23, 2024 | 2.440 | 2.470 | 2.360 | 2.390 | 982,127 | -0.04(-1.65%) |
Jan 22, 2024 | 2.290 | 2.460 | 2.200 | 2.430 | 2,555,744 | +0.18(+8.00%) |
Jan 19, 2024 | 2.270 | 2.340 | 2.230 | 2.250 | 1,536,279 | -0.04(-1.75%) |
Jan 18, 2024 | 2.390 | 2.445 | 2.210 | 2.290 | 1,792,726 | -0.13(-5.37%) |
Jan 17, 2024 | 2.300 | 2.470 | 2.260 | 2.420 | 3,989,018 | +0.07(+2.98%) |
Jan 16, 2024 | 2.100 | 2.500 | 2.050 | 2.350 | 5,535,558 | +0.20(+9.30%) |
Jan 12, 2024 | 1.980 | 2.190 | 1.960 | 2.150 | 3,162,577 | +0.15(+7.50%) |
Jan 11, 2024 | 1.980 | 2.040 | 1.820 | 2.000 | 1,793,840 | +0.08(+4.17%) |
Jan 10, 2024 | 2.040 | 2.040 | 1.915 | 1.920 | 2,294,509 | -0.14(-6.80%) |
Jan 09, 2024 | 2.120 | 2.155 | 2.010 | 2.060 | 5,566,922 | -0.06(-2.83%) |
Jan 08, 2024 | 1.870 | 2.185 | 1.870 | 2.120 | 4,012,297 | +0.25(+13.37%) |
Jan 05, 2024 | 2.000 | 2.035 | 1.735 | 1.870 | 6,004,308 | -0.06(-3.11%) |
Jan 04, 2024 | 2.060 | 2.060 | 1.930 | 1.930 | 518,901 | -0.11(-5.39%) |
Jan 03, 2024 | 2.210 | 2.210 | 1.995 | 2.040 | 1,036,739 | -0.18(-8.11%) |
Jan 02, 2024 | 2.210 | 2.340 | 2.200 | 2.220 | 524,752 | +0.01(+0.45%) |
Dec 29, 2023 | 2.300 | 2.340 | 2.180 | 2.210 | 826,404 | -0.11(-4.74%) |
Dec 28, 2023 | 2.190 | 2.320 | 2.190 | 2.320 | 660,924 | +0.12(+5.45%) |
Dec 27, 2023 | 2.100 | 2.220 | 2.100 | 2.200 | 857,707 | +0.06(+2.80%) |
Dec 26, 2023 | 2.030 | 2.155 | 1.940 | 2.140 | 944,473 | +0.15(+7.54%) |
Dec 22, 2023 | 1.970 | 2.110 | 1.950 | 1.990 | 3,464,340 | +0.03(+1.53%) |
Dec 21, 2023 | 1.970 | 1.980 | 1.915 | 1.960 | 1,171,225 | +0.03(+1.55%) |
Dec 20, 2023 | 2.110 | 2.110 | 1.930 | 1.930 | 471,933 | -0.17(-8.10%) |
Dec 19, 2023 | 1.950 | 2.120 | 1.940 | 2.100 | 863,381 | +0.15(+7.69%) |
Dec 18, 2023 | 1.980 | 2.005 | 1.901 | 1.950 | 503,218 | -0.04(-2.01%) |
Dec 15, 2023 | 2.190 | 2.210 | 1.955 | 1.990 | 1,133,623 | -0.21(-9.55%) |
Dec 14, 2023 | 2.250 | 2.325 | 2.190 | 2.200 | 867,191 | -0.05(-2.22%) |
Dec 13, 2023 | 2.180 | 2.345 | 2.180 | 2.250 | 1,200,811 | +0.06(+2.74%) |
Dec 12, 2023 | 2.190 | 2.250 | 2.110 | 2.190 | 660,240 | -0.01(-0.45%) |
Dec 11, 2023 | 2.240 | 2.305 | 2.164 | 2.200 | 688,083 | -0.04(-1.79%) |
Dec 08, 2023 | 2.340 | 2.340 | 2.169 | 2.240 | 752,273 | -0.11(-4.68%) |
Dec 07, 2023 | 2.510 | 2.510 | 2.330 | 2.350 | 513,175 | -0.13(-5.24%) |
Dec 06, 2023 | 2.450 | 2.530 | 2.420 | 2.480 | 291,071 | +0.04(+1.64%) |
Dec 05, 2023 | 2.530 | 2.530 | 2.440 | 2.440 | 397,798 | -0.09(-3.56%) |
Dec 04, 2023 | 2.640 | 2.650 | 2.500 | 2.530 | 708,268 | -0.07(-2.69%) |