Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.520 | 2.559 | 2.440 | 2.460 | 1,002,328 | -0.04(-1.60%) |
Jun 12, 2024 | 2.490 | 2.540 | 2.480 | 2.500 | 899,979 | +0.02(+0.81%) |
Jun 11, 2024 | 2.460 | 2.500 | 2.460 | 2.480 | 689,588 | -0.01(-0.40%) |
Jun 10, 2024 | 2.430 | 2.510 | 2.400 | 2.490 | 826,095 | +0.06(+2.47%) |
Jun 07, 2024 | 2.460 | 2.505 | 2.430 | 2.430 | 1,051,124 | -0.07(-2.80%) |
Jun 06, 2024 | 2.540 | 2.565 | 2.480 | 2.500 | 1,120,664 | -0.07(-2.72%) |
Jun 05, 2024 | 2.510 | 2.580 | 2.480 | 2.570 | 869,475 | +0.07(+2.80%) |
Jun 04, 2024 | 2.530 | 2.560 | 2.490 | 2.500 | 637,978 | -0.02(-0.79%) |
Jun 03, 2024 | 2.580 | 2.605 | 2.500 | 2.520 | 819,818 | -0.07(-2.70%) |
May 31, 2024 | 2.490 | 2.590 | 2.490 | 2.590 | 1,443,266 | +0.09(+3.60%) |
May 30, 2024 | 2.570 | 2.640 | 2.490 | 2.500 | 1,360,700 | -0.06(-2.34%) |
May 29, 2024 | 2.660 | 2.660 | 2.550 | 2.560 | 1,043,389 | -0.12(-4.48%) |
May 28, 2024 | 2.690 | 2.690 | 2.620 | 2.680 | 1,064,811 | +0.04(+1.52%) |
May 24, 2024 | 2.640 | 2.710 | 2.630 | 2.640 | 929,008 | +0.00(+0.00%) |
May 23, 2024 | 2.810 | 2.810 | 2.610 | 2.640 | 1,663,601 | -0.15(-5.38%) |
May 22, 2024 | 2.760 | 2.830 | 2.750 | 2.790 | 1,163,596 | +0.02(+0.72%) |
May 21, 2024 | 2.780 | 2.840 | 2.750 | 2.770 | 1,616,130 | -0.01(-0.36%) |
May 20, 2024 | 2.900 | 2.900 | 2.720 | 2.780 | 2,194,518 | -0.12(-4.14%) |
May 17, 2024 | 3.080 | 3.120 | 2.890 | 2.900 | 5,879,511 | -0.12(-3.97%) |
May 16, 2024 | 2.900 | 3.140 | 2.883 | 3.020 | 7,145,951 | +0.12(+4.14%) |
May 15, 2024 | 2.980 | 3.010 | 2.890 | 2.900 | 2,597,914 | -0.03(-1.02%) |
May 14, 2024 | 2.950 | 3.120 | 2.920 | 2.930 | 4,386,053 | +0.00(+0.00%) |
May 13, 2024 | 2.800 | 2.960 | 2.795 | 2.930 | 2,718,177 | +0.16(+5.78%) |
May 10, 2024 | 2.890 | 2.930 | 2.760 | 2.770 | 2,760,133 | -0.08(-2.81%) |
May 09, 2024 | 2.660 | 2.910 | 2.660 | 2.850 | 5,256,987 | +0.27(+10.47%) |
May 08, 2024 | 2.610 | 2.620 | 2.540 | 2.580 | 2,320,441 | -0.06(-2.27%) |
May 07, 2024 | 2.640 | 2.680 | 2.600 | 2.640 | 1,599,941 | -0.01(-0.38%) |
May 06, 2024 | 2.740 | 2.790 | 2.640 | 2.650 | 2,274,484 | -0.03(-1.12%) |
May 03, 2024 | 2.700 | 2.765 | 2.640 | 2.680 | 2,528,486 | +0.02(+0.75%) |
May 02, 2024 | 2.750 | 2.885 | 2.630 | 2.660 | 4,152,003 | -0.05(-1.85%) |
May 01, 2024 | 2.910 | 2.910 | 2.660 | 2.710 | 6,741,919 | -0.23(-7.82%) |
Apr 30, 2024 | 2.530 | 2.980 | 2.490 | 2.940 | 10,812,735 | +0.39(+15.29%) |
Apr 29, 2024 | 2.590 | 2.670 | 2.510 | 2.550 | 2,574,839 | -0.04(-1.54%) |
Apr 26, 2024 | 2.510 | 2.650 | 2.505 | 2.590 | 2,348,860 | +0.09(+3.60%) |
Apr 25, 2024 | 2.450 | 2.530 | 2.420 | 2.500 | 1,409,101 | +0.02(+0.81%) |
Apr 24, 2024 | 2.460 | 2.550 | 2.430 | 2.480 | 2,520,214 | +0.01(+0.40%) |
Apr 23, 2024 | 2.350 | 2.500 | 2.330 | 2.470 | 2,331,427 | +0.11(+4.66%) |
Apr 22, 2024 | 2.330 | 2.375 | 2.170 | 2.360 | 5,982,583 | -0.01(-0.42%) |
Apr 19, 2024 | 2.370 | 2.450 | 2.340 | 2.370 | 3,881,717 | -0.04(-1.66%) |
Apr 18, 2024 | 2.410 | 2.460 | 2.380 | 2.410 | 3,943,956 | -0.01(-0.41%) |
Apr 17, 2024 | 2.430 | 2.500 | 2.342 | 2.420 | 3,066,547 | -0.02(-0.82%) |
Apr 16, 2024 | 2.390 | 2.500 | 2.354 | 2.440 | 2,245,995 | +0.00(+0.00%) |
Apr 15, 2024 | 2.490 | 2.580 | 2.390 | 2.440 | 3,863,760 | -0.07(-2.79%) |
Apr 12, 2024 | 2.510 | 2.630 | 2.490 | 2.510 | 2,661,659 | -0.03(-1.18%) |
Apr 11, 2024 | 2.600 | 2.645 | 2.480 | 2.540 | 2,564,892 | -0.07(-2.68%) |
Apr 10, 2024 | 2.620 | 2.739 | 2.580 | 2.610 | 2,713,928 | -0.06(-2.25%) |
Apr 09, 2024 | 2.570 | 2.690 | 2.520 | 2.670 | 4,931,186 | -0.03(-1.11%) |
Apr 08, 2024 | 2.710 | 2.870 | 2.670 | 2.700 | 3,585,513 | +0.02(+0.75%) |
Apr 05, 2024 | 2.740 | 2.810 | 2.590 | 2.680 | 3,696,754 | -0.07(-2.55%) |
Apr 04, 2024 | 2.990 | 2.990 | 2.730 | 2.750 | 9,951,170 | -0.13(-4.51%) |
Apr 03, 2024 | 2.640 | 2.899 | 2.610 | 2.880 | 7,025,928 | +0.23(+8.68%) |
Apr 02, 2024 | 2.650 | 2.709 | 2.595 | 2.650 | 3,552,076 | +0.01(+0.38%) |
Apr 01, 2024 | 2.600 | 2.680 | 2.570 | 2.640 | 3,240,402 | +0.03(+1.15%) |
Mar 28, 2024 | 2.740 | 2.770 | 2.610 | 2.610 | 4,984,364 | -0.09(-3.33%) |
Mar 27, 2024 | 2.700 | 2.720 | 2.540 | 2.700 | 6,041,772 | +0.06(+2.27%) |
Mar 26, 2024 | 2.470 | 2.730 | 2.450 | 2.640 | 6,338,319 | +0.15(+6.02%) |
Mar 25, 2024 | 2.600 | 2.680 | 2.455 | 2.490 | 6,336,164 | -0.12(-4.60%) |
Mar 22, 2024 | 2.400 | 2.640 | 2.390 | 2.610 | 7,998,130 | +0.22(+9.21%) |
Mar 21, 2024 | 2.360 | 2.440 | 2.320 | 2.390 | 3,177,046 | +0.03(+1.27%) |
Mar 20, 2024 | 2.310 | 2.400 | 2.280 | 2.360 | 3,279,202 | +0.07(+3.06%) |
Mar 19, 2024 | 2.200 | 2.310 | 2.120 | 2.290 | 2,343,518 | +0.06(+2.69%) |
Mar 18, 2024 | 2.150 | 2.240 | 2.080 | 2.230 | 3,803,513 | +0.13(+6.19%) |
Mar 15, 2024 | 2.000 | 2.105 | 1.990 | 2.100 | 3,040,601 | +0.12(+6.06%) |
Mar 14, 2024 | 2.020 | 2.030 | 1.970 | 1.980 | 1,374,984 | -0.04(-1.98%) |
Mar 13, 2024 | 1.960 | 2.030 | 1.960 | 2.020 | 1,361,329 | +0.05(+2.54%) |
Mar 12, 2024 | 1.970 | 2.030 | 1.950 | 1.970 | 1,589,737 | -0.01(-0.51%) |
Mar 11, 2024 | 1.990 | 2.020 | 1.950 | 1.980 | 1,474,877 | -0.01(-0.50%) |
Mar 08, 2024 | 1.980 | 2.070 | 1.965 | 1.990 | 1,733,721 | +0.02(+1.02%) |
Mar 07, 2024 | 1.960 | 1.990 | 1.910 | 1.970 | 1,282,475 | +0.01(+0.51%) |
Mar 06, 2024 | 1.970 | 2.000 | 1.930 | 1.960 | 1,600,053 | -0.01(-0.51%) |
Mar 05, 2024 | 1.920 | 1.970 | 1.890 | 1.970 | 2,273,780 | +0.04(+2.07%) |
Mar 04, 2024 | 2.010 | 2.030 | 1.930 | 1.930 | 2,539,482 | -0.09(-4.46%) |
Mar 01, 2024 | 2.050 | 2.095 | 2.010 | 2.020 | 1,634,617 | -0.06(-2.88%) |
Feb 29, 2024 | 2.150 | 2.200 | 1.970 | 2.080 | 4,637,420 | -0.18(-7.96%) |
Feb 28, 2024 | 2.310 | 2.320 | 2.250 | 2.260 | 1,665,640 | -0.04(-1.74%) |
Feb 27, 2024 | 2.260 | 2.310 | 2.240 | 2.300 | 2,089,053 | +0.06(+2.68%) |
Feb 26, 2024 | 2.250 | 2.299 | 2.210 | 2.240 | 1,586,533 | +0.01(+0.45%) |
Feb 23, 2024 | 2.250 | 2.260 | 2.170 | 2.230 | 1,265,874 | +0.01(+0.45%) |
Feb 22, 2024 | 2.170 | 2.260 | 2.155 | 2.220 | 996,463 | +0.03(+1.37%) |
Feb 21, 2024 | 2.210 | 2.220 | 2.150 | 2.190 | 1,957,210 | -0.02(-0.90%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.180 | 2.210 | 2,069,237 | -0.06(-2.64%) |
Feb 16, 2024 | 2.180 | 2.290 | 2.170 | 2.270 | 2,849,964 | +0.07(+3.18%) |
Feb 15, 2024 | 2.120 | 2.230 | 2.120 | 2.200 | 2,311,183 | +0.09(+4.27%) |
Feb 14, 2024 | 2.130 | 2.155 | 2.060 | 2.110 | 2,472,716 | +0.00(+0.00%) |
Feb 13, 2024 | 2.120 | 2.145 | 2.080 | 2.110 | 3,099,543 | -0.06(-2.76%) |
Feb 12, 2024 | 2.230 | 2.255 | 2.160 | 2.170 | 1,522,303 | -0.04(-1.81%) |
Feb 09, 2024 | 2.170 | 2.260 | 2.165 | 2.210 | 2,230,065 | +0.05(+2.31%) |
Feb 08, 2024 | 2.150 | 2.200 | 2.100 | 2.160 | 2,288,527 | +0.02(+0.93%) |
Feb 07, 2024 | 2.190 | 2.250 | 2.130 | 2.140 | 2,532,096 | -0.02(-0.93%) |
Feb 06, 2024 | 2.040 | 2.180 | 2.030 | 2.160 | 2,918,686 | +0.11(+5.37%) |
Feb 05, 2024 | 2.060 | 2.060 | 2.000 | 2.050 | 1,461,238 | -0.04(-1.91%) |
Feb 02, 2024 | 2.140 | 2.160 | 2.050 | 2.090 | 1,622,654 | -0.07(-3.24%) |
Feb 01, 2024 | 2.020 | 2.185 | 2.010 | 2.160 | 3,830,366 | +0.16(+8.00%) |
Jan 31, 2024 | 1.970 | 2.060 | 1.970 | 2.000 | 2,249,120 | +0.00(+0.00%) |
Jan 30, 2024 | 2.040 | 2.060 | 1.990 | 2.000 | 1,996,637 | -0.06(-2.91%) |
Jan 29, 2024 | 1.960 | 2.060 | 1.930 | 2.060 | 1,952,626 | +0.10(+5.10%) |
Jan 26, 2024 | 2.020 | 2.045 | 1.960 | 1.960 | 1,833,377 | -0.07(-3.45%) |
Jan 25, 2024 | 2.030 | 2.033 | 1.980 | 2.030 | 1,824,454 | +0.02(+1.00%) |
Jan 24, 2024 | 2.080 | 2.080 | 2.000 | 2.010 | 2,371,049 | -0.04(-1.95%) |
Jan 23, 2024 | 2.060 | 2.100 | 2.040 | 2.050 | 1,801,716 | -0.01(-0.49%) |
Jan 22, 2024 | 2.010 | 2.070 | 1.980 | 2.060 | 2,261,288 | +0.06(+3.00%) |
Jan 19, 2024 | 1.960 | 2.030 | 1.935 | 2.000 | 2,137,623 | +0.04(+2.04%) |
Jan 18, 2024 | 2.030 | 2.030 | 1.934 | 1.960 | 1,897,381 | -0.05(-2.49%) |
Jan 17, 2024 | 2.000 | 2.070 | 1.960 | 2.010 | 2,359,617 | -0.03(-1.47%) |
Jan 16, 2024 | 2.010 | 2.130 | 1.975 | 2.040 | 4,308,709 | +0.05(+2.51%) |
Jan 12, 2024 | 2.010 | 2.060 | 1.970 | 1.990 | 1,798,403 | -0.02(-1.00%) |
Jan 11, 2024 | 2.010 | 2.031 | 1.970 | 2.010 | 1,801,150 | -0.03(-1.47%) |
Jan 10, 2024 | 2.080 | 2.080 | 2.010 | 2.040 | 1,762,607 | -0.04(-1.92%) |
Jan 09, 2024 | 2.270 | 2.270 | 2.060 | 2.080 | 2,960,069 | -0.11(-5.02%) |
Jan 08, 2024 | 2.200 | 2.250 | 2.140 | 2.190 | 2,770,918 | +0.01(+0.46%) |
Jan 05, 2024 | 2.130 | 2.200 | 2.080 | 2.180 | 2,124,204 | +0.05(+2.35%) |
Jan 04, 2024 | 2.140 | 2.165 | 2.070 | 2.130 | 1,843,356 | -0.01(-0.47%) |
Jan 03, 2024 | 2.120 | 2.220 | 2.070 | 2.140 | 5,017,723 | +0.03(+1.42%) |
Jan 02, 2024 | 2.060 | 2.180 | 2.050 | 2.110 | 2,761,199 | +0.02(+0.96%) |
Dec 29, 2023 | 2.100 | 2.150 | 2.030 | 2.090 | 2,425,983 | -0.01(-0.48%) |
Dec 28, 2023 | 2.030 | 2.170 | 2.000 | 2.100 | 2,995,201 | +0.07(+3.45%) |
Dec 27, 2023 | 2.040 | 2.090 | 2.020 | 2.030 | 1,875,380 | -0.02(-0.98%) |
Dec 26, 2023 | 2.000 | 2.080 | 1.971 | 2.050 | 1,822,572 | +0.06(+3.02%) |
Dec 22, 2023 | 1.910 | 2.070 | 1.890 | 1.990 | 3,056,179 | +0.08(+4.19%) |
Dec 21, 2023 | 1.870 | 1.930 | 1.860 | 1.910 | 1,624,627 | +0.05(+2.69%) |
Dec 20, 2023 | 1.890 | 2.020 | 1.860 | 1.860 | 2,781,018 | -0.05(-2.62%) |
Dec 19, 2023 | 1.890 | 1.960 | 1.870 | 1.910 | 1,298,536 | +0.03(+1.60%) |
Dec 18, 2023 | 1.930 | 1.950 | 1.865 | 1.880 | 1,267,853 | -0.05(-2.59%) |
Dec 15, 2023 | 1.980 | 1.990 | 1.900 | 1.930 | 2,001,547 | -0.07(-3.50%) |
Dec 14, 2023 | 1.970 | 2.040 | 1.950 | 2.000 | 1,958,745 | +0.04(+2.04%) |
Dec 13, 2023 | 1.880 | 1.970 | 1.850 | 1.960 | 1,832,923 | +0.06(+3.16%) |
Dec 12, 2023 | 2.010 | 2.020 | 1.880 | 1.900 | 1,781,125 | -0.12(-5.94%) |
Dec 11, 2023 | 2.090 | 2.100 | 1.990 | 2.020 | 1,229,352 | -0.08(-3.81%) |
Dec 08, 2023 | 2.050 | 2.110 | 2.040 | 2.100 | 1,051,232 | +0.02(+0.96%) |
Dec 07, 2023 | 2.070 | 2.110 | 2.020 | 2.080 | 1,197,972 | +0.01(+0.48%) |
Dec 06, 2023 | 2.080 | 2.130 | 2.060 | 2.070 | 1,348,585 | +0.00(+0.00%) |
Dec 05, 2023 | 2.200 | 2.245 | 2.070 | 2.070 | 1,643,852 | -0.12(-5.48%) |
Dec 04, 2023 | 2.040 | 2.200 | 2.020 | 2.190 | 4,065,890 | +0.09(+4.29%) |
Dec 01, 2023 | 2.030 | 2.100 | 2.010 | 2.100 | 1,748,919 | +0.08(+3.96%) |
Nov 30, 2023 | 1.950 | 2.030 | 1.900 | 2.020 | 2,343,348 | +0.06(+3.06%) |
Nov 29, 2023 | 1.960 | 2.000 | 1.950 | 1.960 | 1,092,004 | +0.01(+0.51%) |
Nov 28, 2023 | 1.940 | 1.970 | 1.905 | 1.950 | 1,260,862 | +0.00(+0.00%) |
Nov 27, 2023 | 2.060 | 2.060 | 1.950 | 1.950 | 785,934 | -0.10(-4.88%) |
Nov 24, 2023 | 2.000 | 2.070 | 1.995 | 2.050 | 515,572 | +0.05(+2.50%) |
Nov 22, 2023 | 2.020 | 2.060 | 2.000 | 2.000 | 1,141,917 | -0.03(-1.48%) |
Nov 21, 2023 | 2.070 | 2.080 | 2.010 | 2.030 | 926,893 | -0.06(-2.87%) |
Nov 20, 2023 | 1.970 | 2.090 | 1.950 | 2.090 | 2,278,726 | +0.13(+6.63%) |
Nov 17, 2023 | 1.870 | 1.990 | 1.870 | 1.960 | 2,506,184 | +0.09(+4.81%) |
Nov 16, 2023 | 1.960 | 1.990 | 1.855 | 1.870 | 3,238,339 | -0.08(-4.10%) |
Nov 15, 2023 | 1.990 | 2.120 | 1.950 | 1.950 | 3,474,939 | -0.05(-2.50%) |
Nov 14, 2023 | 2.020 | 2.060 | 1.965 | 2.000 | 2,782,008 | -0.01(-0.50%) |
Nov 13, 2023 | 2.050 | 2.050 | 1.940 | 2.010 | 2,642,506 | -0.05(-2.43%) |
Nov 10, 2023 | 1.970 | 2.100 | 1.921 | 2.060 | 2,038,037 | +0.09(+4.57%) |
Nov 09, 2023 | 2.030 | 2.060 | 1.970 | 1.970 | 1,889,365 | -0.03(-1.50%) |
Nov 08, 2023 | 1.940 | 2.070 | 1.880 | 2.000 | 2,279,824 | +0.11(+5.82%) |
Nov 07, 2023 | 1.890 | 1.930 | 1.861 | 1.890 | 1,385,701 | -0.01(-0.53%) |
Nov 06, 2023 | 1.870 | 1.940 | 1.830 | 1.900 | 2,445,805 | +0.04(+2.15%) |
Nov 03, 2023 | 1.830 | 1.900 | 1.830 | 1.860 | 1,799,729 | +0.03(+1.64%) |
Nov 02, 2023 | 1.760 | 1.850 | 1.760 | 1.830 | 1,077,138 | +0.09(+5.17%) |
Nov 01, 2023 | 1.830 | 1.830 | 1.720 | 1.740 | 795,321 | -0.07(-3.87%) |
Oct 31, 2023 | 1.750 | 1.821 | 1.750 | 1.810 | 1,260,848 | +0.04(+2.26%) |
Oct 30, 2023 | 1.760 | 1.790 | 1.730 | 1.770 | 868,554 | +0.05(+2.91%) |
Oct 27, 2023 | 1.750 | 1.760 | 1.710 | 1.720 | 1,535,695 | -0.01(-0.58%) |
Oct 26, 2023 | 1.770 | 1.787 | 1.720 | 1.730 | 1,422,375 | -0.05(-2.81%) |
Oct 25, 2023 | 1.840 | 1.846 | 1.780 | 1.780 | 1,065,921 | -0.08(-4.30%) |
Oct 24, 2023 | 1.750 | 1.871 | 1.750 | 1.860 | 1,887,000 | +0.11(+6.29%) |
Oct 23, 2023 | 1.720 | 1.780 | 1.700 | 1.750 | 1,558,703 | +0.02(+1.16%) |
Oct 20, 2023 | 1.750 | 1.770 | 1.720 | 1.730 | 1,125,144 | -0.02(-1.14%) |
Oct 19, 2023 | 1.790 | 1.800 | 1.740 | 1.750 | 1,530,003 | -0.06(-3.31%) |
Oct 18, 2023 | 1.880 | 1.880 | 1.800 | 1.810 | 1,336,709 | -0.08(-4.23%) |
Oct 17, 2023 | 1.870 | 1.920 | 1.870 | 1.890 | 1,100,213 | +0.01(+0.53%) |
Oct 16, 2023 | 1.880 | 1.900 | 1.850 | 1.880 | 782,046 | -0.01(-0.53%) |
Oct 13, 2023 | 1.860 | 1.900 | 1.850 | 1.890 | 1,163,951 | +0.02(+1.07%) |
Oct 12, 2023 | 1.940 | 1.940 | 1.870 | 1.870 | 1,286,381 | -0.07(-3.61%) |
Oct 11, 2023 | 2.030 | 2.030 | 1.930 | 1.940 | 1,295,838 | -0.06(-3.00%) |
Oct 10, 2023 | 1.970 | 2.060 | 1.970 | 2.000 | 1,230,137 | +0.03(+1.52%) |
Oct 09, 2023 | 1.970 | 1.980 | 1.900 | 1.970 | 1,287,690 | -0.02(-1.01%) |
Oct 06, 2023 | 1.940 | 2.050 | 1.940 | 1.990 | 1,572,858 | -0.01(-0.50%) |
Oct 05, 2023 | 2.000 | 2.050 | 1.980 | 2.000 | 1,502,545 | +0.00(+0.00%) |
Oct 04, 2023 | 1.940 | 2.035 | 1.900 | 2.000 | 1,890,660 | +0.05(+2.56%) |
Oct 03, 2023 | 1.930 | 1.980 | 1.900 | 1.950 | 1,925,095 | -0.01(-0.51%) |