Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.710 | 2.710 | 2.590 | 2.590 | 18,178,334 | -0.19(-6.83%) |
Jun 06, 2024 | 2.750 | 2.780 | 2.700 | 2.780 | 10,462,458 | +0.05(+1.83%) |
Jun 05, 2024 | 2.720 | 2.750 | 2.700 | 2.730 | 8,673,281 | +0.03(+1.11%) |
Jun 04, 2024 | 2.800 | 2.800 | 2.680 | 2.700 | 14,303,318 | -0.13(-4.59%) |
Jun 03, 2024 | 2.830 | 2.840 | 2.789 | 2.830 | 7,490,152 | +0.03(+1.07%) |
May 31, 2024 | 2.860 | 2.890 | 2.790 | 2.800 | 10,035,490 | -0.05(-1.75%) |
May 30, 2024 | 2.790 | 2.860 | 2.780 | 2.850 | 6,617,558 | +0.07(+2.52%) |
May 29, 2024 | 2.840 | 2.850 | 2.780 | 2.780 | 5,336,230 | -0.06(-2.11%) |
May 28, 2024 | 2.810 | 2.860 | 2.810 | 2.840 | 12,183,025 | +0.08(+2.90%) |
May 24, 2024 | 2.770 | 2.810 | 2.740 | 2.760 | 5,491,409 | +0.02(+0.73%) |
May 23, 2024 | 2.790 | 2.820 | 2.730 | 2.740 | 10,158,374 | -0.08(-2.84%) |
May 22, 2024 | 2.860 | 2.860 | 2.790 | 2.820 | 12,473,440 | -0.06(-2.08%) |
May 21, 2024 | 2.900 | 2.945 | 2.860 | 2.880 | 12,487,113 | -0.08(-2.70%) |
May 20, 2024 | 2.940 | 2.990 | 2.890 | 2.960 | 9,202,285 | +0.06(+2.07%) |
May 17, 2024 | 2.840 | 2.910 | 2.810 | 2.900 | 11,913,896 | +0.09(+3.20%) |
May 16, 2024 | 2.820 | 2.830 | 2.770 | 2.810 | 8,478,255 | -0.01(-0.35%) |
May 15, 2024 | 2.820 | 2.850 | 2.780 | 2.820 | 10,409,334 | +0.02(+0.71%) |
May 14, 2024 | 2.750 | 2.810 | 2.730 | 2.800 | 9,091,187 | +0.05(+1.82%) |
May 13, 2024 | 2.760 | 2.790 | 2.710 | 2.750 | 5,532,005 | -0.02(-0.72%) |
May 10, 2024 | 2.810 | 2.840 | 2.760 | 2.770 | 8,085,177 | +0.00(+0.00%) |
May 09, 2024 | 2.650 | 2.790 | 2.640 | 2.770 | 13,704,225 | +0.15(+5.73%) |
May 08, 2024 | 2.560 | 2.640 | 2.500 | 2.620 | 11,078,195 | +0.08(+3.15%) |
May 07, 2024 | 2.540 | 2.590 | 2.540 | 2.540 | 7,934,628 | +0.00(+0.00%) |
May 06, 2024 | 2.530 | 2.570 | 2.520 | 2.540 | 6,097,118 | +0.06(+2.42%) |
May 03, 2024 | 2.560 | 2.560 | 2.470 | 2.480 | 10,780,739 | -0.04(-1.59%) |
May 02, 2024 | 2.530 | 2.545 | 2.500 | 2.520 | 9,508,129 | -0.02(-0.79%) |
May 01, 2024 | 2.580 | 2.610 | 2.520 | 2.540 | 8,409,016 | -0.01(-0.39%) |
Apr 30, 2024 | 2.590 | 2.595 | 2.530 | 2.550 | 9,472,816 | -0.08(-3.04%) |
Apr 29, 2024 | 2.650 | 2.680 | 2.610 | 2.630 | 7,251,505 | +0.01(+0.38%) |
Apr 26, 2024 | 2.620 | 2.650 | 2.590 | 2.620 | 10,002,390 | +0.04(+1.55%) |
Apr 25, 2024 | 2.530 | 2.590 | 2.500 | 2.580 | 11,187,303 | +0.05(+1.98%) |
Apr 24, 2024 | 2.560 | 2.590 | 2.520 | 2.530 | 9,443,911 | -0.03(-1.17%) |
Apr 23, 2024 | 2.520 | 2.580 | 2.490 | 2.560 | 11,325,195 | +0.05(+1.99%) |
Apr 22, 2024 | 2.530 | 2.600 | 2.490 | 2.510 | 17,594,852 | -0.09(-3.46%) |
Apr 19, 2024 | 2.630 | 2.650 | 2.590 | 2.600 | 16,222,789 | -0.01(-0.38%) |
Apr 18, 2024 | 2.690 | 2.720 | 2.600 | 2.610 | 10,990,873 | -0.05(-1.88%) |
Apr 17, 2024 | 2.670 | 2.755 | 2.630 | 2.660 | 13,818,842 | +0.02(+0.76%) |
Apr 16, 2024 | 2.660 | 2.690 | 2.600 | 2.640 | 19,894,806 | -0.07(-2.58%) |
Apr 15, 2024 | 2.920 | 2.920 | 2.690 | 2.710 | 24,806,932 | -0.18(-6.23%) |
Apr 12, 2024 | 2.960 | 3.070 | 2.880 | 2.890 | 27,980,596 | -0.01(-0.34%) |
Apr 11, 2024 | 2.870 | 2.900 | 2.820 | 2.900 | 9,301,247 | +0.06(+2.11%) |
Apr 10, 2024 | 2.860 | 2.920 | 2.810 | 2.840 | 17,020,120 | -0.08(-2.74%) |
Apr 09, 2024 | 2.920 | 2.960 | 2.880 | 2.920 | 15,797,646 | +0.06(+2.10%) |
Apr 08, 2024 | 2.900 | 2.940 | 2.800 | 2.860 | 14,578,182 | +0.00(+0.00%) |
Apr 05, 2024 | 2.740 | 2.860 | 2.710 | 2.860 | 21,557,670 | +0.12(+4.38%) |
Apr 04, 2024 | 2.820 | 2.820 | 2.730 | 2.740 | 20,452,420 | -0.08(-2.84%) |
Apr 03, 2024 | 2.700 | 2.830 | 2.640 | 2.820 | 36,786,524 | +0.12(+4.44%) |
Apr 02, 2024 | 2.660 | 2.700 | 2.620 | 2.700 | 16,288,168 | +0.06(+2.27%) |
Apr 01, 2024 | 2.690 | 2.700 | 2.620 | 2.640 | 14,894,902 | +0.03(+1.15%) |
Mar 28, 2024 | 2.560 | 2.630 | 2.615 | 2.610 | 13,153,385 | +0.07(+2.76%) |
Mar 27, 2024 | 2.520 | 2.550 | 2.510 | 2.540 | 11,258,405 | +0.03(+1.20%) |
Mar 26, 2024 | 2.570 | 2.580 | 2.510 | 2.510 | 5,274,176 | -0.04(-1.57%) |
Mar 25, 2024 | 2.510 | 2.590 | 2.510 | 2.550 | 4,882,625 | +0.06(+2.41%) |
Mar 22, 2024 | 2.510 | 2.540 | 2.490 | 2.490 | 4,478,501 | -0.02(-0.80%) |
Mar 21, 2024 | 2.620 | 2.690 | 2.510 | 2.510 | 16,540,729 | -0.06(-2.33%) |
Mar 20, 2024 | 2.470 | 2.590 | 2.455 | 2.570 | 11,021,523 | +0.08(+3.21%) |
Mar 19, 2024 | 2.550 | 2.550 | 2.480 | 2.490 | 7,247,358 | -0.08(-3.11%) |
Mar 18, 2024 | 2.630 | 2.638 | 2.550 | 2.570 | 9,073,238 | -0.05(-1.91%) |
Mar 15, 2024 | 2.580 | 2.620 | 2.530 | 2.620 | 54,224,776 | +0.06(+2.34%) |
Mar 14, 2024 | 2.640 | 2.640 | 2.540 | 2.560 | 14,646,524 | -0.10(-3.76%) |
Mar 13, 2024 | 2.580 | 2.670 | 2.580 | 2.660 | 11,487,478 | +0.09(+3.50%) |
Mar 12, 2024 | 2.650 | 2.650 | 2.550 | 2.570 | 14,673,585 | -0.11(-4.10%) |
Mar 11, 2024 | 2.630 | 2.700 | 2.600 | 2.680 | 15,512,562 | +0.05(+1.90%) |
Mar 08, 2024 | 2.690 | 2.709 | 2.630 | 2.630 | 11,359,880 | -0.04(-1.50%) |
Mar 07, 2024 | 2.720 | 2.730 | 2.650 | 2.670 | 9,320,763 | -0.01(-0.37%) |
Mar 06, 2024 | 2.640 | 2.680 | 2.610 | 2.680 | 11,383,738 | +0.04(+1.52%) |
Mar 05, 2024 | 2.720 | 2.720 | 2.630 | 2.640 | 12,406,970 | -0.01(-0.38%) |
Mar 04, 2024 | 2.600 | 2.680 | 2.580 | 2.650 | 12,452,298 | +0.09(+3.52%) |
Mar 01, 2024 | 2.410 | 2.560 | 2.370 | 2.560 | 16,099,145 | +0.16(+6.67%) |
Feb 29, 2024 | 2.410 | 2.415 | 2.370 | 2.400 | 9,729,332 | +0.06(+2.56%) |
Feb 28, 2024 | 2.400 | 2.415 | 2.340 | 2.340 | 9,764,644 | -0.06(-2.50%) |
Feb 27, 2024 | 2.440 | 2.450 | 2.400 | 2.400 | 5,797,683 | -0.03(-1.23%) |
Feb 26, 2024 | 2.480 | 2.490 | 2.420 | 2.430 | 6,347,621 | -0.06(-2.41%) |
Feb 23, 2024 | 2.470 | 2.500 | 2.450 | 2.490 | 7,800,654 | +0.04(+1.63%) |
Feb 22, 2024 | 2.520 | 2.530 | 2.450 | 2.450 | 6,901,561 | -0.07(-2.78%) |
Feb 21, 2024 | 2.530 | 2.530 | 2.500 | 2.520 | 4,418,082 | +0.00(+0.00%) |
Feb 20, 2024 | 2.570 | 2.570 | 2.510 | 2.520 | 6,086,434 | +0.00(+0.00%) |
Feb 16, 2024 | 2.510 | 2.540 | 2.485 | 2.520 | 9,239,205 | -0.02(-0.79%) |
Feb 15, 2024 | 2.490 | 2.580 | 2.490 | 2.540 | 9,296,538 | +0.09(+3.67%) |
Feb 14, 2024 | 2.490 | 2.510 | 2.430 | 2.450 | 15,431,430 | -0.04(-1.61%) |
Feb 13, 2024 | 2.600 | 2.610 | 2.460 | 2.490 | 14,249,273 | -0.15(-5.68%) |
Feb 12, 2024 | 2.630 | 2.655 | 2.610 | 2.640 | 5,661,206 | +0.01(+0.38%) |
Feb 09, 2024 | 2.650 | 2.655 | 2.590 | 2.630 | 7,920,653 | -0.03(-1.13%) |
Feb 08, 2024 | 2.660 | 2.670 | 2.640 | 2.660 | 6,702,690 | -0.03(-1.12%) |
Feb 07, 2024 | 2.660 | 2.710 | 2.650 | 2.690 | 7,517,815 | +0.00(+0.00%) |
Feb 06, 2024 | 2.720 | 2.730 | 2.680 | 2.690 | 6,260,862 | -0.03(-1.10%) |
Feb 05, 2024 | 2.770 | 2.770 | 2.680 | 2.720 | 8,030,481 | -0.05(-1.81%) |
Feb 02, 2024 | 2.760 | 2.780 | 2.740 | 2.770 | 8,199,971 | -0.07(-2.46%) |
Feb 01, 2024 | 2.810 | 2.850 | 2.800 | 2.840 | 8,783,967 | +0.04(+1.43%) |
Jan 31, 2024 | 2.830 | 2.860 | 2.800 | 2.800 | 9,462,602 | -0.02(-0.71%) |
Jan 30, 2024 | 2.800 | 2.830 | 2.770 | 2.820 | 8,504,579 | +0.04(+1.44%) |
Jan 29, 2024 | 2.800 | 2.810 | 2.740 | 2.780 | 7,724,099 | +0.02(+0.72%) |
Jan 26, 2024 | 2.730 | 2.760 | 2.710 | 2.760 | 8,225,818 | +0.03(+1.10%) |
Jan 25, 2024 | 2.710 | 2.740 | 2.670 | 2.730 | 8,769,897 | +0.06(+2.25%) |
Jan 24, 2024 | 2.910 | 2.950 | 2.630 | 2.670 | 31,456,240 | -0.30(-10.10%) |
Jan 23, 2024 | 2.910 | 2.990 | 2.880 | 2.970 | 10,176,583 | +0.10(+3.48%) |
Jan 22, 2024 | 2.830 | 2.910 | 2.830 | 2.870 | 6,652,817 | -0.03(-1.03%) |
Jan 19, 2024 | 2.920 | 2.930 | 2.870 | 2.900 | 9,405,897 | +0.00(+0.00%) |
Jan 18, 2024 | 2.960 | 2.970 | 2.900 | 2.900 | 9,591,943 | -0.05(-1.69%) |
Jan 17, 2024 | 2.980 | 3.000 | 2.920 | 2.950 | 10,442,648 | -0.04(-1.34%) |
Jan 16, 2024 | 3.060 | 3.065 | 2.980 | 2.990 | 11,964,460 | -0.12(-3.86%) |
Jan 12, 2024 | 3.080 | 3.170 | 3.070 | 3.110 | 8,912,631 | +0.09(+2.98%) |
Jan 11, 2024 | 3.060 | 3.095 | 2.990 | 3.020 | 10,239,177 | -0.05(-1.63%) |
Jan 10, 2024 | 3.060 | 3.090 | 3.045 | 3.070 | 7,430,559 | +0.00(+0.00%) |
Jan 09, 2024 | 3.100 | 3.110 | 3.050 | 3.070 | 7,331,908 | -0.02(-0.65%) |
Jan 08, 2024 | 3.030 | 3.090 | 3.000 | 3.090 | 7,344,542 | +0.05(+1.64%) |
Jan 05, 2024 | 3.060 | 3.140 | 3.040 | 3.040 | 8,652,731 | -0.03(-0.98%) |
Jan 04, 2024 | 3.070 | 3.090 | 3.040 | 3.070 | 9,842,233 | +0.01(+0.33%) |
Jan 03, 2024 | 3.070 | 3.090 | 3.025 | 3.060 | 11,376,566 | -0.06(-1.92%) |
Jan 02, 2024 | 3.180 | 3.220 | 3.110 | 3.120 | 10,838,975 | -0.04(-1.27%) |
Dec 29, 2023 | 3.180 | 3.185 | 3.120 | 3.160 | 10,359,588 | -0.03(-0.94%) |
Dec 28, 2023 | 3.270 | 3.275 | 3.170 | 3.190 | 8,321,220 | -0.07(-2.15%) |
Dec 27, 2023 | 3.310 | 3.320 | 3.240 | 3.260 | 7,229,110 | +0.02(+0.62%) |
Dec 26, 2023 | 3.290 | 3.320 | 3.220 | 3.240 | 3,848,282 | -0.02(-0.61%) |
Dec 22, 2023 | 3.280 | 3.340 | 3.240 | 3.260 | 7,059,733 | +0.05(+1.56%) |
Dec 21, 2023 | 3.220 | 3.260 | 3.210 | 3.210 | 6,259,749 | +0.02(+0.63%) |
Dec 20, 2023 | 3.290 | 3.295 | 3.170 | 3.190 | 8,327,255 | -0.09(-2.74%) |
Dec 19, 2023 | 3.240 | 3.300 | 3.205 | 3.280 | 7,796,379 | +0.08(+2.50%) |
Dec 18, 2023 | 3.160 | 3.217 | 3.160 | 3.200 | 6,756,006 | +0.05(+1.59%) |
Dec 15, 2023 | 3.200 | 3.250 | 3.150 | 3.150 | 16,200,729 | -0.06(-1.87%) |
Dec 14, 2023 | 3.230 | 3.300 | 3.180 | 3.210 | 13,127,363 | +0.03(+0.94%) |
Dec 13, 2023 | 3.000 | 3.180 | 2.970 | 3.180 | 10,716,714 | +0.19(+6.35%) |
Dec 12, 2023 | 3.060 | 3.070 | 2.990 | 2.990 | 9,298,826 | -0.07(-2.29%) |
Dec 11, 2023 | 3.070 | 3.070 | 3.020 | 3.060 | 8,848,013 | -0.05(-1.61%) |
Dec 08, 2023 | 3.130 | 3.135 | 3.060 | 3.110 | 7,835,447 | -0.04(-1.27%) |
Dec 07, 2023 | 3.220 | 3.220 | 3.120 | 3.150 | 7,505,840 | -0.04(-1.25%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.190 | 3.190 | 7,215,002 | -0.01(-0.31%) |
Dec 05, 2023 | 3.260 | 3.270 | 3.190 | 3.200 | 9,432,500 | -0.07(-2.14%) |
Dec 04, 2023 | 3.370 | 3.380 | 3.250 | 3.270 | 12,501,968 | -0.14(-4.11%) |
Dec 01, 2023 | 3.350 | 3.440 | 3.340 | 3.410 | 10,555,058 | +0.03(+0.89%) |
Nov 30, 2023 | 3.340 | 3.400 | 3.320 | 3.380 | 7,266,614 | +0.02(+0.60%) |
Nov 29, 2023 | 3.340 | 3.390 | 3.310 | 3.360 | 8,617,340 | +0.04(+1.20%) |
Nov 28, 2023 | 3.140 | 3.340 | 3.140 | 3.320 | 16,372,563 | +0.20(+6.41%) |
Nov 27, 2023 | 3.130 | 3.140 | 3.080 | 3.120 | 7,666,054 | +0.06(+1.96%) |
Nov 24, 2023 | 3.050 | 3.100 | 3.040 | 3.060 | 3,205,906 | +0.02(+0.66%) |
Nov 22, 2023 | 3.020 | 3.065 | 3.000 | 3.040 | 8,851,189 | +0.05(+1.67%) |
Nov 21, 2023 | 3.020 | 3.070 | 2.990 | 2.990 | 11,168,395 | +0.04(+1.36%) |
Nov 20, 2023 | 3.000 | 3.010 | 2.950 | 2.950 | 5,827,593 | -0.08(-2.64%) |
Nov 17, 2023 | 3.060 | 3.070 | 3.000 | 3.030 | 7,458,425 | -0.01(-0.33%) |
Nov 16, 2023 | 3.040 | 3.110 | 3.025 | 3.040 | 8,269,350 | +0.05(+1.67%) |
Nov 15, 2023 | 3.070 | 3.080 | 2.990 | 2.990 | 7,533,208 | -0.06(-1.97%) |
Nov 14, 2023 | 3.010 | 3.080 | 3.010 | 3.050 | 9,370,121 | +0.09(+3.04%) |
Nov 13, 2023 | 2.970 | 2.995 | 2.950 | 2.960 | 7,233,225 | -0.05(-1.66%) |
Nov 10, 2023 | 3.030 | 3.030 | 2.980 | 3.010 | 6,394,554 | -0.03(-0.99%) |
Nov 09, 2023 | 3.100 | 3.150 | 2.980 | 3.040 | 11,793,054 | -0.06(-1.94%) |
Nov 08, 2023 | 3.210 | 3.230 | 3.100 | 3.100 | 7,690,529 | -0.15(-4.62%) |
Nov 07, 2023 | 3.270 | 3.300 | 3.185 | 3.250 | 6,939,892 | -0.08(-2.40%) |
Nov 06, 2023 | 3.340 | 3.350 | 3.291 | 3.330 | 5,930,686 | -0.02(-0.60%) |
Nov 03, 2023 | 3.220 | 3.370 | 3.220 | 3.350 | 10,447,598 | +0.14(+4.36%) |
Nov 02, 2023 | 3.220 | 3.230 | 3.160 | 3.210 | 8,941,987 | +0.01(+0.31%) |