Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.450 | 2.510 | 2.430 | 2.480 | 5,338 | -0.03(-1.20%) |
Jun 06, 2024 | 2.350 | 2.524 | 2.350 | 2.510 | 21,712 | +0.16(+6.81%) |
Jun 05, 2024 | 2.350 | 2.400 | 2.300 | 2.350 | 4,638 | +0.08(+3.52%) |
Jun 04, 2024 | 2.380 | 2.380 | 2.104 | 2.270 | 24,129 | -0.03(-1.30%) |
Jun 03, 2024 | 2.340 | 2.370 | 2.260 | 2.300 | 10,016 | +0.05(+2.22%) |
May 31, 2024 | 2.440 | 2.445 | 2.250 | 2.250 | 13,215 | -0.04(-1.75%) |
May 30, 2024 | 2.300 | 2.365 | 2.240 | 2.290 | 20,757 | -0.02(-0.87%) |
May 29, 2024 | 2.360 | 2.390 | 2.300 | 2.310 | 6,986 | +0.00(+0.00%) |
May 28, 2024 | 2.420 | 2.439 | 2.300 | 2.310 | 22,403 | -0.14(-5.75%) |
May 24, 2024 | 2.470 | 2.519 | 2.280 | 2.451 | 65,546 | -0.05(-1.96%) |
May 23, 2024 | 2.480 | 2.625 | 2.350 | 2.500 | 15,943 | -0.07(-2.72%) |
May 22, 2024 | 2.516 | 2.659 | 2.516 | 2.570 | 6,495 | +0.05(+1.98%) |
May 21, 2024 | 2.580 | 2.640 | 2.504 | 2.520 | 15,150 | -0.10(-3.82%) |
May 20, 2024 | 2.650 | 2.695 | 2.515 | 2.620 | 51,674 | +0.08(+3.15%) |
May 17, 2024 | 2.640 | 2.640 | 2.420 | 2.540 | 7,451 | -0.09(-3.42%) |
May 16, 2024 | 2.220 | 2.670 | 2.220 | 2.630 | 44,336 | +0.39(+17.41%) |
May 15, 2024 | 2.450 | 2.550 | 2.010 | 2.240 | 137,974 | -0.31(-12.16%) |
May 14, 2024 | 2.800 | 2.888 | 2.440 | 2.550 | 84,487 | -0.33(-11.30%) |
May 13, 2024 | 2.820 | 2.930 | 2.761 | 2.875 | 11,077 | -0.02(-0.86%) |
May 10, 2024 | 3.050 | 3.050 | 2.730 | 2.900 | 32,880 | -0.12(-3.97%) |
May 09, 2024 | 3.050 | 3.190 | 2.990 | 3.020 | 31,505 | +0.02(+0.66%) |
May 08, 2024 | 2.980 | 3.030 | 2.960 | 3.000 | 12,524 | -0.02(-0.66%) |
May 07, 2024 | 2.960 | 3.070 | 2.917 | 3.020 | 26,477 | +0.02(+0.67%) |
May 06, 2024 | 3.050 | 3.050 | 2.910 | 3.000 | 43,395 | +0.04(+1.35%) |
May 03, 2024 | 3.000 | 3.050 | 2.900 | 2.960 | 69,636 | -0.08(-2.63%) |
May 02, 2024 | 3.050 | 3.060 | 2.980 | 3.040 | 128,201 | +0.02(+0.66%) |
May 01, 2024 | 2.760 | 3.070 | 2.725 | 3.020 | 278,286 | +0.21(+7.47%) |
Apr 30, 2024 | 2.810 | 2.900 | 2.700 | 2.810 | 19,692 | -0.02(-0.71%) |
Apr 29, 2024 | 2.780 | 2.923 | 2.770 | 2.830 | 13,699 | +0.06(+2.17%) |
Apr 26, 2024 | 2.744 | 2.780 | 2.744 | 2.770 | 688 | +0.01(+0.36%) |
Apr 25, 2024 | 2.713 | 2.810 | 2.713 | 2.760 | 1,569 | -0.04(-1.25%) |
Apr 24, 2024 | 2.900 | 2.930 | 2.720 | 2.795 | 46,348 | -0.00(-0.18%) |
Apr 23, 2024 | 2.730 | 2.850 | 2.700 | 2.800 | 17,131 | +0.12(+4.48%) |
Apr 22, 2024 | 2.670 | 2.695 | 2.600 | 2.680 | 4,650 | +0.09(+3.47%) |
Apr 19, 2024 | 2.650 | 2.830 | 2.530 | 2.590 | 12,311 | -0.03(-1.15%) |
Apr 18, 2024 | 2.450 | 2.760 | 2.410 | 2.620 | 12,386 | +0.10(+3.97%) |
Apr 17, 2024 | 2.450 | 2.560 | 2.410 | 2.520 | 14,403 | +0.00(+0.00%) |
Apr 16, 2024 | 2.590 | 2.690 | 2.460 | 2.520 | 18,763 | +0.07(+2.86%) |
Apr 15, 2024 | 2.420 | 2.570 | 2.410 | 2.450 | 28,376 | -0.19(-7.20%) |
Apr 12, 2024 | 2.720 | 2.720 | 2.410 | 2.640 | 15,356 | -0.07(-2.58%) |
Apr 11, 2024 | 2.790 | 2.900 | 2.690 | 2.710 | 23,100 | +0.02(+0.74%) |
Apr 10, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 583 | +0.00(+0.00%) |
Apr 09, 2024 | 2.685 | 2.772 | 2.650 | 2.690 | 4,262 | +0.04(+1.51%) |
Apr 08, 2024 | 2.800 | 2.840 | 2.650 | 2.650 | 9,133 | -0.09(-3.28%) |
Apr 05, 2024 | 2.810 | 2.811 | 2.740 | 2.740 | 2,550 | -0.04(-1.44%) |
Apr 04, 2024 | 2.780 | 2.836 | 2.600 | 2.780 | 12,271 | +0.02(+0.72%) |
Apr 03, 2024 | 2.820 | 2.850 | 2.760 | 2.760 | 6,918 | -0.08(-2.82%) |
Apr 02, 2024 | 2.790 | 2.840 | 2.750 | 2.840 | 3,462 | +0.00(+0.00%) |
Apr 01, 2024 | 2.860 | 2.905 | 2.798 | 2.840 | 4,523 | +0.02(+0.71%) |
Mar 28, 2024 | 2.870 | 2.940 | 2.820 | 2.820 | 8,854 | +0.00(+0.00%) |
Mar 27, 2024 | 2.810 | 2.950 | 2.810 | 2.820 | 6,500 | -0.06(-2.08%) |
Mar 26, 2024 | 2.850 | 2.904 | 2.770 | 2.880 | 18,114 | +0.09(+3.23%) |
Mar 25, 2024 | 2.800 | 2.850 | 2.750 | 2.790 | 6,921 | +0.01(+0.36%) |
Mar 22, 2024 | 2.850 | 2.860 | 2.710 | 2.780 | 12,761 | -0.12(-4.14%) |
Mar 21, 2024 | 2.915 | 2.936 | 2.750 | 2.900 | 20,544 | -0.03(-1.02%) |
Mar 20, 2024 | 2.602 | 2.930 | 2.602 | 2.930 | 21,509 | +0.20(+7.33%) |
Mar 19, 2024 | 2.650 | 2.810 | 2.650 | 2.730 | 17,662 | +0.09(+3.41%) |
Mar 18, 2024 | 2.670 | 2.839 | 2.640 | 2.640 | 13,189 | -0.06(-2.22%) |
Mar 15, 2024 | 2.650 | 2.740 | 2.650 | 2.700 | 33,735 | +0.05(+1.89%) |
Mar 14, 2024 | 3.030 | 3.030 | 2.510 | 2.650 | 56,451 | -0.32(-10.77%) |
Mar 13, 2024 | 2.979 | 2.992 | 2.970 | 2.970 | 6,657 | -0.05(-1.66%) |
Mar 12, 2024 | 3.050 | 3.080 | 3.015 | 3.020 | 36,001 | -0.03(-0.98%) |
Mar 11, 2024 | 3.040 | 3.050 | 2.970 | 3.050 | 37,379 | +0.01(+0.33%) |
Mar 08, 2024 | 2.980 | 3.100 | 2.970 | 3.040 | 133,300 | +0.01(+0.33%) |
Mar 07, 2024 | 3.030 | 3.050 | 2.980 | 3.030 | 5,915 | +0.02(+0.66%) |
Mar 06, 2024 | 3.040 | 3.050 | 2.974 | 3.010 | 10,927 | -0.04(-1.31%) |
Mar 05, 2024 | 3.050 | 3.124 | 3.000 | 3.050 | 70,149 | +0.05(+1.67%) |
Mar 04, 2024 | 3.030 | 3.050 | 2.990 | 3.000 | 8,833 | +0.00(+0.00%) |
Mar 01, 2024 | 2.940 | 3.050 | 2.930 | 3.000 | 11,403 | -0.05(-1.64%) |
Feb 29, 2024 | 3.000 | 3.050 | 2.910 | 3.050 | 7,158 | +0.00(+0.00%) |
Feb 28, 2024 | 3.034 | 3.050 | 2.947 | 3.050 | 20,045 | +0.01(+0.33%) |
Feb 27, 2024 | 3.040 | 3.050 | 3.030 | 3.040 | 30,681 | +0.00(+0.00%) |
Feb 26, 2024 | 2.920 | 3.050 | 2.820 | 3.040 | 53,869 | +0.04(+1.33%) |
Feb 23, 2024 | 2.910 | 3.029 | 2.890 | 3.000 | 7,999 | -0.02(-0.66%) |
Feb 22, 2024 | 2.917 | 3.035 | 2.910 | 3.020 | 7,194 | +0.06(+2.20%) |
Feb 21, 2024 | 2.955 | 3.000 | 2.955 | 2.955 | 5,581 | -0.09(-3.11%) |
Feb 20, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 18,597 | +0.09(+3.04%) |
Feb 16, 2024 | 3.010 | 3.060 | 2.910 | 2.960 | 20,028 | -0.09(-2.95%) |
Feb 15, 2024 | 3.020 | 3.120 | 3.010 | 3.050 | 23,008 | +0.00(+0.00%) |
Feb 14, 2024 | 3.100 | 3.100 | 2.980 | 3.050 | 9,929 | +0.02(+0.83%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.990 | 3.025 | 7,376 | -0.12(-3.97%) |
Feb 12, 2024 | 3.000 | 3.303 | 2.950 | 3.150 | 46,129 | +0.16(+5.35%) |
Feb 09, 2024 | 3.050 | 3.050 | 2.940 | 2.990 | 20,377 | -0.04(-1.32%) |
Feb 08, 2024 | 3.050 | 3.090 | 2.948 | 3.030 | 10,655 | -0.02(-0.66%) |
Feb 07, 2024 | 3.090 | 3.090 | 3.000 | 3.050 | 20,861 | +0.04(+1.33%) |
Feb 06, 2024 | 3.050 | 3.100 | 2.963 | 3.010 | 11,069 | -0.09(-2.90%) |
Feb 05, 2024 | 3.000 | 3.100 | 2.940 | 3.100 | 39,732 | +0.11(+3.68%) |
Feb 02, 2024 | 3.050 | 3.072 | 2.920 | 2.990 | 29,882 | -0.02(-0.66%) |
Feb 01, 2024 | 2.920 | 3.052 | 2.850 | 3.010 | 30,012 | +0.19(+6.74%) |
Jan 31, 2024 | 2.780 | 2.910 | 2.780 | 2.820 | 10,539 | -0.04(-1.40%) |
Jan 30, 2024 | 2.800 | 2.900 | 2.680 | 2.860 | 30,565 | +0.03(+1.06%) |
Jan 29, 2024 | 2.890 | 2.900 | 2.830 | 2.830 | 5,453 | -0.04(-1.57%) |
Jan 26, 2024 | 2.830 | 2.900 | 2.790 | 2.875 | 13,579 | +0.04(+1.23%) |
Jan 25, 2024 | 2.730 | 2.850 | 2.720 | 2.840 | 14,816 | +0.05(+1.79%) |
Jan 24, 2024 | 2.840 | 2.970 | 2.790 | 2.790 | 14,615 | -0.08(-2.79%) |
Jan 23, 2024 | 2.920 | 2.968 | 2.810 | 2.870 | 19,930 | -0.10(-3.37%) |
Jan 22, 2024 | 2.860 | 3.080 | 2.860 | 2.970 | 2,873 | +0.08(+2.77%) |
Jan 19, 2024 | 2.916 | 2.981 | 2.840 | 2.890 | 20,330 | -0.05(-1.70%) |
Jan 18, 2024 | 3.060 | 3.070 | 2.920 | 2.940 | 21,167 | -0.15(-4.85%) |
Jan 17, 2024 | 3.250 | 3.250 | 2.800 | 3.090 | 26,208 | +0.33(+11.96%) |
Jan 16, 2024 | 2.974 | 3.100 | 2.680 | 2.760 | 74,019 | -0.22(-7.38%) |
Jan 12, 2024 | 2.950 | 3.125 | 2.950 | 2.980 | 20,010 | -0.01(-0.33%) |
Jan 11, 2024 | 3.060 | 3.100 | 2.960 | 2.990 | 69,266 | -0.09(-2.92%) |
Jan 10, 2024 | 3.080 | 3.091 | 3.040 | 3.080 | 10,566 | +0.02(+0.65%) |
Jan 09, 2024 | 3.100 | 3.150 | 3.020 | 3.060 | 22,237 | +0.02(+0.66%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.040 | 3.040 | 23,333 | -0.16(-5.00%) |
Jan 05, 2024 | 3.060 | 3.200 | 3.042 | 3.200 | 10,375 | +0.07(+2.24%) |
Jan 04, 2024 | 3.070 | 3.200 | 3.065 | 3.130 | 9,853 | +0.07(+2.29%) |
Jan 03, 2024 | 3.160 | 3.220 | 3.004 | 3.060 | 23,011 | -0.16(-4.97%) |
Jan 02, 2024 | 3.180 | 3.220 | 3.159 | 3.220 | 6,777 | +0.04(+1.26%) |
Dec 29, 2023 | 3.160 | 3.184 | 3.060 | 3.180 | 18,856 | +0.02(+0.63%) |
Dec 28, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 9,812 | +0.06(+1.94%) |
Dec 27, 2023 | 3.040 | 3.100 | 3.040 | 3.100 | 5,094 | +0.06(+1.97%) |
Dec 26, 2023 | 3.030 | 3.100 | 2.991 | 3.040 | 15,951 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.050 | 2.960 | 3.040 | 10,785 | -0.01(-0.32%) |
Dec 21, 2023 | 2.990 | 3.050 | 2.950 | 3.050 | 2,733 | +0.04(+1.33%) |
Dec 20, 2023 | 3.000 | 3.090 | 2.940 | 3.010 | 22,269 | -0.04(-1.31%) |
Dec 19, 2023 | 3.030 | 3.100 | 3.010 | 3.050 | 26,408 | +0.00(+0.00%) |
Dec 18, 2023 | 2.800 | 3.100 | 2.800 | 3.050 | 43,127 | +0.20(+7.02%) |
Dec 15, 2023 | 2.750 | 2.900 | 2.740 | 2.850 | 33,222 | +0.00(+0.00%) |
Dec 14, 2023 | 2.760 | 2.950 | 2.760 | 2.850 | 32,243 | +0.04(+1.42%) |
Dec 13, 2023 | 2.830 | 2.930 | 2.790 | 2.810 | 30,962 | -0.05(-1.75%) |
Dec 12, 2023 | 2.960 | 2.990 | 2.850 | 2.860 | 27,228 | -0.06(-2.05%) |
Dec 11, 2023 | 2.910 | 2.950 | 2.865 | 2.920 | 13,738 | +0.05(+1.74%) |
Dec 08, 2023 | 2.850 | 3.030 | 2.850 | 2.870 | 18,862 | -0.04(-1.37%) |
Dec 07, 2023 | 3.130 | 3.130 | 2.800 | 2.910 | 48,991 | -0.15(-4.90%) |
Dec 06, 2023 | 3.100 | 3.170 | 3.021 | 3.060 | 43,200 | -0.09(-2.86%) |
Dec 05, 2023 | 3.010 | 3.150 | 3.010 | 3.150 | 29,062 | +0.05(+1.61%) |
Dec 04, 2023 | 2.960 | 3.110 | 2.960 | 3.100 | 32,210 | +0.06(+1.97%) |
Dec 01, 2023 | 2.790 | 3.100 | 2.780 | 3.040 | 68,471 | +0.18(+6.29%) |
Nov 30, 2023 | 2.930 | 3.084 | 2.800 | 2.860 | 33,346 | -0.16(-5.30%) |
Nov 29, 2023 | 2.970 | 3.100 | 2.970 | 3.020 | 11,144 | +0.01(+0.33%) |
Nov 28, 2023 | 3.100 | 3.100 | 2.940 | 3.010 | 31,757 | -0.08(-2.59%) |
Nov 27, 2023 | 3.090 | 3.200 | 3.040 | 3.090 | 34,616 | +0.07(+2.32%) |
Nov 24, 2023 | 3.100 | 3.100 | 2.980 | 3.020 | 25,346 | -0.06(-1.95%) |
Nov 22, 2023 | 3.000 | 3.140 | 2.910 | 3.080 | 12,096 | +0.03(+0.98%) |
Nov 21, 2023 | 2.960 | 3.138 | 2.950 | 3.050 | 68,612 | -0.01(-0.33%) |
Nov 20, 2023 | 2.930 | 3.100 | 2.910 | 3.060 | 27,231 | +0.00(+0.00%) |
Nov 17, 2023 | 2.990 | 3.100 | 2.920 | 3.060 | 28,590 | +0.06(+2.00%) |
Nov 16, 2023 | 3.030 | 3.050 | 2.860 | 3.000 | 61,780 | -0.08(-2.60%) |
Nov 15, 2023 | 3.070 | 3.138 | 3.000 | 3.080 | 47,690 | -0.06(-1.91%) |
Nov 14, 2023 | 3.050 | 3.200 | 3.000 | 3.140 | 82,330 | +0.04(+1.29%) |
Nov 13, 2023 | 2.900 | 3.240 | 2.890 | 3.100 | 67,562 | +0.20(+6.90%) |
Nov 10, 2023 | 3.050 | 3.185 | 2.870 | 2.900 | 112,515 | -0.44(-13.17%) |
Nov 09, 2023 | 3.860 | 4.000 | 3.160 | 3.340 | 377,775 | -0.69(-17.12%) |
Nov 08, 2023 | 4.450 | 4.550 | 3.750 | 4.030 | 4,174,549 | +0.39(+10.71%) |
Nov 07, 2023 | 3.360 | 3.925 | 3.360 | 3.640 | 2,097,260 | +0.14(+4.00%) |
Nov 06, 2023 | 3.460 | 3.610 | 3.162 | 3.500 | 11,554 | +0.01(+0.29%) |
Nov 03, 2023 | 3.600 | 3.660 | 3.300 | 3.490 | 22,824 | -0.11(-3.06%) |
Nov 02, 2023 | 3.600 | 3.630 | 3.580 | 3.600 | 6,429 | +0.00(+0.00%) |