Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.330 | 2.350 | 2.285 | 2.350 | 39,247 | +0.00(+0.00%) |
May 30, 2024 | 2.320 | 2.350 | 2.300 | 2.350 | 48,493 | -0.01(-0.42%) |
May 29, 2024 | 2.380 | 2.440 | 2.350 | 2.360 | 93,091 | -0.09(-3.67%) |
May 28, 2024 | 2.340 | 2.500 | 2.334 | 2.450 | 109,747 | +0.10(+4.26%) |
May 24, 2024 | 2.350 | 2.470 | 2.330 | 2.350 | 94,674 | -0.02(-0.84%) |
May 23, 2024 | 2.310 | 2.370 | 2.310 | 2.370 | 126,441 | +0.02(+0.85%) |
May 22, 2024 | 2.360 | 2.370 | 2.290 | 2.350 | 92,771 | -0.01(-0.42%) |
May 21, 2024 | 2.310 | 2.420 | 2.310 | 2.360 | 59,667 | +0.00(+0.00%) |
May 20, 2024 | 2.450 | 2.450 | 2.340 | 2.360 | 111,658 | -0.09(-3.67%) |
May 17, 2024 | 2.470 | 2.520 | 2.433 | 2.450 | 83,087 | +0.02(+0.82%) |
May 16, 2024 | 2.350 | 2.460 | 2.340 | 2.430 | 194,706 | +0.09(+3.85%) |
May 15, 2024 | 2.270 | 2.350 | 2.220 | 2.340 | 199,603 | +0.06(+2.63%) |
May 14, 2024 | 2.180 | 2.300 | 2.180 | 2.280 | 174,470 | +0.06(+2.70%) |
May 13, 2024 | 2.190 | 2.240 | 2.177 | 2.220 | 111,354 | +0.01(+0.45%) |
May 10, 2024 | 2.200 | 2.220 | 2.160 | 2.210 | 182,464 | +0.01(+0.45%) |
May 09, 2024 | 2.210 | 2.250 | 2.190 | 2.200 | 174,301 | -0.05(-2.22%) |
May 08, 2024 | 2.250 | 2.278 | 2.210 | 2.250 | 97,154 | +0.00(+0.00%) |
May 07, 2024 | 2.320 | 2.330 | 2.250 | 2.250 | 62,286 | -0.07(-3.02%) |
May 06, 2024 | 2.260 | 2.340 | 2.240 | 2.320 | 91,941 | +0.09(+4.04%) |
May 03, 2024 | 2.210 | 2.270 | 2.200 | 2.230 | 148,968 | -0.03(-1.33%) |
May 02, 2024 | 2.230 | 2.290 | 2.230 | 2.260 | 93,737 | +0.03(+1.35%) |
May 01, 2024 | 2.230 | 2.300 | 2.210 | 2.230 | 120,813 | -0.04(-1.76%) |
Apr 30, 2024 | 2.290 | 2.310 | 2.220 | 2.270 | 176,230 | -0.02(-0.87%) |
Apr 29, 2024 | 2.260 | 2.319 | 2.240 | 2.290 | 90,247 | -0.01(-0.43%) |
Apr 26, 2024 | 2.230 | 2.340 | 2.210 | 2.300 | 153,494 | +0.05(+2.22%) |
Apr 25, 2024 | 2.220 | 2.260 | 2.170 | 2.250 | 157,590 | +0.06(+2.74%) |
Apr 24, 2024 | 2.240 | 2.270 | 2.180 | 2.190 | 614,908 | -0.06(-2.67%) |
Apr 23, 2024 | 2.320 | 2.330 | 2.230 | 2.250 | 132,363 | -0.02(-0.88%) |
Apr 22, 2024 | 2.250 | 2.350 | 2.200 | 2.270 | 117,255 | +0.03(+1.34%) |
Apr 19, 2024 | 2.290 | 2.380 | 2.150 | 2.240 | 255,442 | -0.11(-4.68%) |
Apr 18, 2024 | 2.350 | 2.380 | 2.250 | 2.350 | 143,566 | +0.00(+0.00%) |
Apr 17, 2024 | 2.500 | 2.540 | 2.301 | 2.350 | 279,800 | -0.14(-5.62%) |
Apr 16, 2024 | 2.580 | 2.600 | 2.460 | 2.490 | 173,166 | -0.09(-3.49%) |
Apr 15, 2024 | 2.870 | 2.870 | 2.560 | 2.580 | 384,834 | -0.29(-10.10%) |
Apr 12, 2024 | 2.710 | 2.990 | 2.710 | 2.870 | 466,604 | +0.24(+9.13%) |
Apr 11, 2024 | 2.690 | 2.720 | 2.600 | 2.630 | 81,029 | -0.05(-1.87%) |
Apr 10, 2024 | 2.640 | 2.740 | 2.590 | 2.680 | 155,912 | +0.01(+0.37%) |
Apr 09, 2024 | 2.800 | 2.850 | 2.600 | 2.670 | 189,181 | -0.17(-5.99%) |
Apr 08, 2024 | 3.050 | 3.050 | 2.800 | 2.840 | 265,368 | -0.22(-7.19%) |
Apr 05, 2024 | 3.120 | 3.150 | 2.770 | 3.060 | 280,900 | -0.06(-1.92%) |
Apr 04, 2024 | 3.170 | 3.170 | 2.760 | 3.120 | 582,990 | -0.06(-1.89%) |
Apr 03, 2024 | 2.840 | 3.200 | 2.740 | 3.180 | 620,756 | +0.48(+17.78%) |
Apr 02, 2024 | 2.600 | 2.900 | 2.549 | 2.700 | 544,853 | +0.20(+8.00%) |
Apr 01, 2024 | 2.430 | 2.570 | 2.310 | 2.500 | 197,311 | +0.07(+2.88%) |
Mar 28, 2024 | 2.350 | 2.438 | 2.335 | 2.430 | 86,373 | +0.13(+5.65%) |
Mar 27, 2024 | 2.250 | 2.320 | 2.240 | 2.300 | 43,775 | +0.05(+2.22%) |
Mar 26, 2024 | 2.310 | 2.350 | 2.220 | 2.250 | 113,829 | -0.09(-3.85%) |
Mar 25, 2024 | 2.300 | 2.440 | 2.300 | 2.340 | 92,880 | +0.03(+1.30%) |
Mar 22, 2024 | 2.390 | 2.390 | 2.300 | 2.310 | 32,300 | -0.08(-3.35%) |
Mar 21, 2024 | 2.440 | 2.447 | 2.350 | 2.390 | 37,500 | -0.05(-2.05%) |
Mar 20, 2024 | 2.370 | 2.470 | 2.330 | 2.440 | 72,596 | +0.05(+2.09%) |
Mar 19, 2024 | 2.230 | 2.390 | 2.220 | 2.390 | 102,065 | +0.15(+6.70%) |
Mar 18, 2024 | 2.400 | 2.400 | 2.200 | 2.240 | 179,430 | -0.16(-6.67%) |
Mar 15, 2024 | 2.290 | 2.410 | 2.289 | 2.400 | 201,310 | +0.11(+4.80%) |
Mar 14, 2024 | 2.280 | 2.329 | 2.230 | 2.290 | 93,795 | +0.03(+1.33%) |
Mar 13, 2024 | 2.120 | 2.310 | 2.120 | 2.260 | 133,414 | +0.13(+6.10%) |
Mar 12, 2024 | 2.140 | 2.175 | 2.120 | 2.130 | 33,571 | -0.05(-2.29%) |
Mar 11, 2024 | 2.120 | 2.198 | 2.120 | 2.180 | 79,689 | +0.06(+2.83%) |
Mar 08, 2024 | 2.050 | 2.120 | 2.030 | 2.120 | 100,333 | +0.08(+3.92%) |
Mar 07, 2024 | 2.090 | 2.140 | 2.000 | 2.040 | 194,669 | -0.06(-2.86%) |
Mar 06, 2024 | 2.180 | 2.180 | 2.080 | 2.100 | 119,185 | -0.06(-2.78%) |
Mar 05, 2024 | 2.140 | 2.190 | 2.130 | 2.160 | 70,743 | +0.03(+1.41%) |
Mar 04, 2024 | 2.270 | 2.280 | 2.110 | 2.130 | 238,471 | -0.16(-6.99%) |
Mar 01, 2024 | 2.210 | 2.320 | 2.190 | 2.290 | 293,337 | +0.11(+5.05%) |
Feb 29, 2024 | 2.310 | 2.320 | 2.150 | 2.180 | 184,987 | -0.13(-5.63%) |
Feb 28, 2024 | 2.400 | 2.400 | 2.300 | 2.310 | 158,567 | -0.09(-3.75%) |
Feb 27, 2024 | 2.410 | 2.410 | 2.360 | 2.400 | 60,650 | +0.00(+0.00%) |
Feb 26, 2024 | 2.400 | 2.450 | 2.370 | 2.400 | 108,814 | -0.01(-0.41%) |
Feb 23, 2024 | 2.420 | 2.470 | 2.360 | 2.410 | 88,518 | -0.07(-2.82%) |
Feb 22, 2024 | 2.450 | 2.490 | 2.430 | 2.480 | 101,160 | +0.01(+0.40%) |
Feb 21, 2024 | 2.420 | 2.480 | 2.420 | 2.470 | 45,851 | +0.06(+2.49%) |
Feb 20, 2024 | 2.460 | 2.480 | 2.400 | 2.410 | 81,554 | -0.07(-2.82%) |
Feb 16, 2024 | 2.480 | 2.510 | 2.411 | 2.480 | 124,916 | -0.03(-1.20%) |
Feb 15, 2024 | 2.460 | 2.535 | 2.400 | 2.510 | 82,507 | +0.03(+1.21%) |
Feb 14, 2024 | 2.500 | 2.505 | 2.450 | 2.480 | 72,323 | +0.03(+1.22%) |
Feb 13, 2024 | 2.520 | 2.540 | 2.440 | 2.450 | 62,329 | -0.07(-2.78%) |
Feb 12, 2024 | 2.430 | 2.539 | 2.420 | 2.520 | 66,925 | +0.07(+2.86%) |
Feb 09, 2024 | 2.490 | 2.540 | 2.420 | 2.450 | 131,779 | -0.05(-2.00%) |
Feb 08, 2024 | 2.460 | 2.530 | 2.460 | 2.500 | 87,513 | +0.01(+0.40%) |
Feb 07, 2024 | 2.490 | 2.530 | 2.475 | 2.490 | 68,947 | -0.01(-0.40%) |
Feb 06, 2024 | 2.570 | 2.619 | 2.470 | 2.500 | 206,152 | -0.07(-2.72%) |
Feb 05, 2024 | 2.600 | 2.610 | 2.510 | 2.570 | 163,224 | -0.08(-3.02%) |
Feb 02, 2024 | 2.700 | 2.728 | 2.640 | 2.650 | 107,058 | -0.04(-1.49%) |
Feb 01, 2024 | 2.710 | 2.780 | 2.670 | 2.690 | 140,093 | -0.04(-1.47%) |
Jan 31, 2024 | 2.750 | 2.760 | 2.700 | 2.730 | 85,915 | -0.03(-1.09%) |
Jan 30, 2024 | 2.720 | 2.770 | 2.710 | 2.760 | 56,140 | +0.01(+0.36%) |
Jan 29, 2024 | 2.850 | 2.850 | 2.700 | 2.750 | 139,733 | -0.04(-1.43%) |
Jan 26, 2024 | 2.740 | 2.820 | 2.740 | 2.790 | 74,331 | +0.03(+1.09%) |
Jan 25, 2024 | 2.750 | 2.800 | 2.710 | 2.760 | 128,880 | -0.03(-1.08%) |
Jan 24, 2024 | 2.830 | 2.950 | 2.750 | 2.790 | 172,145 | -0.08(-2.79%) |
Jan 23, 2024 | 2.720 | 2.890 | 2.720 | 2.870 | 164,713 | +0.14(+5.13%) |
Jan 22, 2024 | 2.800 | 2.850 | 2.730 | 2.730 | 194,996 | -0.08(-2.85%) |
Jan 19, 2024 | 2.750 | 2.830 | 2.700 | 2.810 | 159,223 | +0.08(+2.93%) |
Jan 18, 2024 | 2.840 | 2.860 | 2.720 | 2.730 | 115,170 | -0.08(-2.85%) |
Jan 17, 2024 | 2.890 | 2.900 | 2.780 | 2.810 | 103,606 | -0.02(-0.71%) |
Jan 16, 2024 | 2.940 | 3.010 | 2.810 | 2.830 | 178,218 | -0.12(-4.07%) |
Jan 12, 2024 | 2.800 | 3.100 | 2.800 | 2.950 | 479,293 | +0.25(+9.26%) |
Jan 11, 2024 | 2.780 | 2.804 | 2.690 | 2.700 | 132,676 | -0.07(-2.53%) |
Jan 10, 2024 | 2.750 | 2.840 | 2.723 | 2.770 | 107,673 | +0.01(+0.36%) |
Jan 09, 2024 | 2.870 | 2.870 | 2.715 | 2.760 | 102,101 | -0.05(-1.78%) |
Jan 08, 2024 | 2.780 | 2.910 | 2.670 | 2.810 | 351,562 | -0.04(-1.40%) |
Jan 05, 2024 | 2.810 | 2.930 | 2.800 | 2.850 | 240,174 | +0.07(+2.52%) |
Jan 04, 2024 | 2.970 | 3.040 | 2.750 | 2.780 | 341,187 | -0.14(-4.79%) |
Jan 03, 2024 | 2.670 | 3.000 | 2.670 | 2.920 | 575,925 | +0.28(+10.61%) |