Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.810 | 2.810 | 2.670 | 2.700 | 76,816 | -0.06(-2.17%) |
May 30, 2024 | 2.690 | 2.800 | 2.620 | 2.760 | 82,069 | +0.10(+3.76%) |
May 29, 2024 | 2.700 | 2.760 | 2.590 | 2.660 | 97,354 | -0.08(-2.92%) |
May 28, 2024 | 2.840 | 2.870 | 2.680 | 2.740 | 179,512 | -0.07(-2.49%) |
May 24, 2024 | 2.770 | 2.970 | 2.770 | 2.810 | 265,271 | +0.05(+1.81%) |
May 23, 2024 | 2.950 | 2.960 | 2.760 | 2.760 | 85,856 | -0.19(-6.44%) |
May 22, 2024 | 3.110 | 3.110 | 2.950 | 2.950 | 76,355 | -0.17(-5.45%) |
May 21, 2024 | 3.220 | 3.360 | 2.960 | 3.120 | 155,607 | -0.12(-3.85%) |
May 20, 2024 | 2.740 | 3.250 | 2.670 | 3.245 | 397,388 | +0.58(+21.54%) |
May 17, 2024 | 2.430 | 2.750 | 2.370 | 2.670 | 168,317 | +0.25(+10.33%) |
May 16, 2024 | 2.350 | 2.510 | 2.350 | 2.420 | 46,274 | +0.06(+2.54%) |
May 15, 2024 | 2.430 | 2.460 | 2.300 | 2.360 | 71,652 | -0.01(-0.42%) |
May 14, 2024 | 2.320 | 2.409 | 2.300 | 2.370 | 51,084 | +0.04(+1.72%) |
May 13, 2024 | 2.420 | 2.450 | 2.280 | 2.330 | 86,742 | -0.10(-4.12%) |
May 10, 2024 | 2.490 | 2.620 | 2.410 | 2.430 | 71,988 | -0.09(-3.57%) |
May 09, 2024 | 2.480 | 2.587 | 2.475 | 2.520 | 63,018 | +0.03(+1.20%) |
May 08, 2024 | 2.430 | 2.540 | 2.430 | 2.490 | 18,892 | +0.02(+0.81%) |
May 07, 2024 | 2.500 | 2.565 | 2.420 | 2.470 | 63,267 | -0.03(-1.20%) |
May 06, 2024 | 2.420 | 2.590 | 2.412 | 2.500 | 65,613 | -0.06(-2.34%) |
May 03, 2024 | 2.590 | 2.650 | 2.510 | 2.560 | 20,436 | +0.01(+0.39%) |
May 02, 2024 | 2.610 | 2.630 | 2.500 | 2.550 | 36,402 | -0.07(-2.67%) |
May 01, 2024 | 2.480 | 2.670 | 2.480 | 2.620 | 25,501 | +0.14(+5.65%) |
Apr 30, 2024 | 2.650 | 2.650 | 2.410 | 2.480 | 73,908 | -0.20(-7.46%) |
Apr 29, 2024 | 2.590 | 2.740 | 2.570 | 2.680 | 44,283 | +0.11(+4.28%) |
Apr 26, 2024 | 2.650 | 2.650 | 2.510 | 2.570 | 23,180 | -0.05(-1.91%) |
Apr 25, 2024 | 2.580 | 2.620 | 2.480 | 2.620 | 20,767 | +0.03(+1.16%) |
Apr 24, 2024 | 2.480 | 2.620 | 2.460 | 2.590 | 43,406 | +0.09(+3.60%) |
Apr 23, 2024 | 2.410 | 2.520 | 2.395 | 2.500 | 72,565 | +0.01(+0.40%) |
Apr 22, 2024 | 2.460 | 2.540 | 2.450 | 2.490 | 18,952 | -0.01(-0.40%) |
Apr 19, 2024 | 2.500 | 2.550 | 2.470 | 2.500 | 33,696 | +0.00(+0.00%) |
Apr 18, 2024 | 2.530 | 2.600 | 2.450 | 2.500 | 43,490 | -0.02(-0.79%) |
Apr 17, 2024 | 2.630 | 2.640 | 2.500 | 2.520 | 85,418 | -0.08(-3.08%) |
Apr 16, 2024 | 2.670 | 2.720 | 2.500 | 2.600 | 89,763 | -0.07(-2.62%) |
Apr 15, 2024 | 2.800 | 2.848 | 2.610 | 2.670 | 69,413 | -0.14(-4.98%) |
Apr 12, 2024 | 2.830 | 2.940 | 2.770 | 2.810 | 74,647 | +0.01(+0.36%) |
Apr 11, 2024 | 2.760 | 2.860 | 2.660 | 2.800 | 114,955 | +0.08(+2.94%) |
Apr 10, 2024 | 2.710 | 2.730 | 2.670 | 2.720 | 41,762 | -0.01(-0.37%) |
Apr 09, 2024 | 2.740 | 2.770 | 2.690 | 2.730 | 62,224 | +0.01(+0.37%) |
Apr 08, 2024 | 2.770 | 2.810 | 2.677 | 2.720 | 104,407 | -0.04(-1.45%) |
Apr 05, 2024 | 2.940 | 2.940 | 2.695 | 2.760 | 131,018 | -0.21(-7.07%) |
Apr 04, 2024 | 3.000 | 3.080 | 2.872 | 2.970 | 154,274 | -0.02(-0.67%) |
Apr 03, 2024 | 2.960 | 3.030 | 2.945 | 2.990 | 71,933 | -0.01(-0.33%) |
Apr 02, 2024 | 2.980 | 3.010 | 2.930 | 3.000 | 47,382 | +0.01(+0.33%) |
Apr 01, 2024 | 2.950 | 3.060 | 2.932 | 2.990 | 52,226 | +0.04(+1.36%) |
Mar 28, 2024 | 3.050 | 3.100 | 2.920 | 2.950 | 191,101 | -0.06(-1.99%) |
Mar 27, 2024 | 2.920 | 3.080 | 2.910 | 3.010 | 112,219 | +0.18(+6.36%) |
Mar 26, 2024 | 2.860 | 2.930 | 2.830 | 2.830 | 40,963 | -0.05(-1.74%) |
Mar 25, 2024 | 2.860 | 3.012 | 2.860 | 2.880 | 36,811 | -0.01(-0.35%) |
Mar 22, 2024 | 2.970 | 3.050 | 2.800 | 2.890 | 46,564 | -0.07(-2.36%) |
Mar 21, 2024 | 3.100 | 3.144 | 2.900 | 2.960 | 229,884 | -0.06(-1.99%) |
Mar 20, 2024 | 3.050 | 3.105 | 2.970 | 3.020 | 58,381 | +0.00(+0.00%) |
Mar 19, 2024 | 3.230 | 3.280 | 3.000 | 3.020 | 124,050 | -0.18(-5.63%) |
Mar 18, 2024 | 2.860 | 3.300 | 2.811 | 3.200 | 367,113 | +0.36(+12.68%) |
Mar 15, 2024 | 2.850 | 2.850 | 2.780 | 2.840 | 33,637 | -0.03(-1.05%) |
Mar 14, 2024 | 2.810 | 2.890 | 2.805 | 2.870 | 37,538 | +0.06(+2.14%) |
Mar 13, 2024 | 2.800 | 2.870 | 2.780 | 2.810 | 22,644 | +0.02(+0.72%) |
Mar 12, 2024 | 2.930 | 2.950 | 2.740 | 2.790 | 46,677 | -0.14(-4.78%) |
Mar 11, 2024 | 2.990 | 2.990 | 2.914 | 2.930 | 30,701 | -0.05(-1.68%) |
Mar 08, 2024 | 2.930 | 2.980 | 2.770 | 2.980 | 27,758 | +0.12(+4.20%) |
Mar 07, 2024 | 2.730 | 2.930 | 2.670 | 2.860 | 103,087 | +0.14(+5.15%) |
Mar 06, 2024 | 2.630 | 2.740 | 2.630 | 2.720 | 38,592 | +0.10(+3.82%) |
Mar 05, 2024 | 2.760 | 2.780 | 2.500 | 2.620 | 118,872 | -0.17(-6.09%) |
Mar 04, 2024 | 2.880 | 2.880 | 2.750 | 2.790 | 48,474 | -0.03(-1.06%) |
Mar 01, 2024 | 2.800 | 2.900 | 2.790 | 2.820 | 24,261 | -0.01(-0.35%) |
Feb 29, 2024 | 2.780 | 2.860 | 2.750 | 2.830 | 51,210 | +0.05(+1.80%) |
Feb 28, 2024 | 2.870 | 2.950 | 2.750 | 2.780 | 111,565 | -0.08(-2.80%) |
Feb 27, 2024 | 2.860 | 2.920 | 2.800 | 2.860 | 215,936 | -0.12(-4.03%) |
Feb 26, 2024 | 2.910 | 3.010 | 2.881 | 2.980 | 41,591 | +0.10(+3.47%) |
Feb 23, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 67,498 | +0.03(+1.05%) |
Feb 22, 2024 | 2.980 | 2.990 | 2.840 | 2.850 | 52,659 | -0.06(-2.06%) |
Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.910 | 38,753 | -0.03(-1.02%) |
Feb 20, 2024 | 2.950 | 3.044 | 2.920 | 2.940 | 41,898 | -0.07(-2.33%) |
Feb 16, 2024 | 3.100 | 3.115 | 3.010 | 3.010 | 29,373 | -0.10(-3.22%) |
Feb 15, 2024 | 2.970 | 3.187 | 2.970 | 3.110 | 51,041 | +0.14(+4.71%) |
Feb 14, 2024 | 2.900 | 3.050 | 2.900 | 2.970 | 37,331 | +0.04(+1.37%) |
Feb 13, 2024 | 3.000 | 3.080 | 2.900 | 2.930 | 57,037 | -0.15(-4.87%) |
Feb 12, 2024 | 3.000 | 3.205 | 3.000 | 3.080 | 41,043 | +0.04(+1.32%) |
Feb 09, 2024 | 2.900 | 3.050 | 2.900 | 3.040 | 44,133 | +0.15(+5.19%) |
Feb 08, 2024 | 2.820 | 2.990 | 2.800 | 2.890 | 35,613 | +0.03(+1.05%) |
Feb 07, 2024 | 2.820 | 2.900 | 2.770 | 2.860 | 89,765 | -0.04(-1.38%) |
Feb 06, 2024 | 3.020 | 3.060 | 2.844 | 2.900 | 83,556 | -0.14(-4.61%) |
Feb 05, 2024 | 3.150 | 3.220 | 2.980 | 3.040 | 66,358 | -0.09(-2.88%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.020 | 3.130 | 83,024 | -0.03(-0.95%) |
Feb 01, 2024 | 3.090 | 3.250 | 3.090 | 3.160 | 51,627 | +0.09(+2.93%) |
Jan 31, 2024 | 3.020 | 3.190 | 3.020 | 3.070 | 59,355 | +0.04(+1.32%) |
Jan 30, 2024 | 3.070 | 3.148 | 2.940 | 3.030 | 81,989 | -0.05(-1.62%) |
Jan 29, 2024 | 3.070 | 3.130 | 3.010 | 3.080 | 34,861 | +0.03(+0.98%) |
Jan 26, 2024 | 3.140 | 3.170 | 3.050 | 3.050 | 48,198 | -0.05(-1.61%) |
Jan 25, 2024 | 3.190 | 3.190 | 3.090 | 3.100 | 32,719 | -0.02(-0.64%) |
Jan 24, 2024 | 3.180 | 3.190 | 3.110 | 3.120 | 20,451 | -0.05(-1.58%) |
Jan 23, 2024 | 3.280 | 3.350 | 3.100 | 3.170 | 57,909 | -0.09(-2.76%) |
Jan 22, 2024 | 3.080 | 3.350 | 3.051 | 3.260 | 122,088 | +0.20(+6.54%) |
Jan 19, 2024 | 3.090 | 3.270 | 3.030 | 3.060 | 141,311 | -0.03(-0.97%) |
Jan 18, 2024 | 3.330 | 3.370 | 3.060 | 3.090 | 99,978 | -0.19(-5.79%) |
Jan 17, 2024 | 3.440 | 3.440 | 3.210 | 3.280 | 126,086 | -0.22(-6.29%) |
Jan 16, 2024 | 3.600 | 3.643 | 3.430 | 3.500 | 68,379 | -0.07(-1.96%) |
Jan 12, 2024 | 3.540 | 3.730 | 3.488 | 3.570 | 150,998 | +0.13(+3.78%) |
Jan 11, 2024 | 3.520 | 3.600 | 3.420 | 3.440 | 74,183 | -0.08(-2.27%) |
Jan 10, 2024 | 3.400 | 3.592 | 3.400 | 3.520 | 127,686 | +0.18(+5.39%) |
Jan 09, 2024 | 3.350 | 3.450 | 3.340 | 3.340 | 47,763 | -0.07(-2.05%) |
Jan 08, 2024 | 3.230 | 3.450 | 3.230 | 3.410 | 81,066 | +0.18(+5.57%) |
Jan 05, 2024 | 3.270 | 3.340 | 3.210 | 3.230 | 30,523 | -0.07(-2.12%) |
Jan 04, 2024 | 3.240 | 3.300 | 3.214 | 3.300 | 32,749 | +0.06(+1.85%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.177 | 3.240 | 62,500 | -0.10(-2.99%) |
Jan 02, 2024 | 3.260 | 3.390 | 3.240 | 3.340 | 56,248 | +0.13(+4.05%) |
Dec 29, 2023 | 3.410 | 3.480 | 3.209 | 3.210 | 80,043 | -0.22(-6.41%) |
Dec 28, 2023 | 3.320 | 3.480 | 3.290 | 3.430 | 62,045 | +0.10(+3.00%) |
Dec 27, 2023 | 3.380 | 3.400 | 3.250 | 3.330 | 90,918 | -0.05(-1.48%) |
Dec 26, 2023 | 3.380 | 3.400 | 3.280 | 3.380 | 87,644 | +0.06(+1.81%) |
Dec 22, 2023 | 3.370 | 3.450 | 3.300 | 3.320 | 76,895 | -0.02(-0.60%) |
Dec 21, 2023 | 3.500 | 3.600 | 3.300 | 3.340 | 68,089 | -0.09(-2.62%) |
Dec 20, 2023 | 3.460 | 3.630 | 3.330 | 3.430 | 109,711 | +0.02(+0.59%) |
Dec 19, 2023 | 3.220 | 3.450 | 3.210 | 3.410 | 85,975 | +0.18(+5.57%) |
Dec 18, 2023 | 3.410 | 3.450 | 3.200 | 3.230 | 120,373 | -0.19(-5.56%) |
Dec 15, 2023 | 3.580 | 3.640 | 3.420 | 3.420 | 37,526 | -0.11(-3.12%) |
Dec 14, 2023 | 3.540 | 3.675 | 3.500 | 3.530 | 69,560 | +0.06(+1.73%) |
Dec 13, 2023 | 3.490 | 3.640 | 3.420 | 3.470 | 52,651 | -0.03(-0.86%) |
Dec 12, 2023 | 3.520 | 3.700 | 3.420 | 3.500 | 64,316 | -0.07(-1.96%) |
Dec 11, 2023 | 3.930 | 3.990 | 3.520 | 3.570 | 73,268 | -0.25(-6.54%) |
Dec 08, 2023 | 3.730 | 4.030 | 3.730 | 3.820 | 85,399 | +0.09(+2.41%) |
Dec 07, 2023 | 3.650 | 3.949 | 3.530 | 3.730 | 263,883 | +0.38(+11.34%) |
Dec 06, 2023 | 3.450 | 3.530 | 3.300 | 3.350 | 59,745 | -0.09(-2.62%) |
Dec 05, 2023 | 3.440 | 3.660 | 3.300 | 3.440 | 135,498 | -0.08(-2.27%) |
Dec 04, 2023 | 3.340 | 3.550 | 3.320 | 3.520 | 108,412 | +0.18(+5.39%) |
Dec 01, 2023 | 3.210 | 3.430 | 3.060 | 3.340 | 114,646 | +0.13(+4.05%) |
Nov 30, 2023 | 3.440 | 3.440 | 3.160 | 3.210 | 137,215 | -0.23(-6.69%) |
Nov 29, 2023 | 3.570 | 3.570 | 3.380 | 3.440 | 73,303 | -0.06(-1.71%) |
Nov 28, 2023 | 3.660 | 3.660 | 3.350 | 3.500 | 74,612 | -0.11(-3.05%) |
Nov 27, 2023 | 3.690 | 3.690 | 3.469 | 3.610 | 79,987 | -0.02(-0.55%) |
Nov 24, 2023 | 3.510 | 3.690 | 3.410 | 3.630 | 28,762 | +0.09(+2.54%) |
Nov 22, 2023 | 3.510 | 3.670 | 3.330 | 3.540 | 77,941 | +0.04(+1.14%) |
Nov 21, 2023 | 3.870 | 3.900 | 3.400 | 3.500 | 175,666 | -0.47(-11.84%) |
Nov 20, 2023 | 4.050 | 4.080 | 3.900 | 3.970 | 54,806 | -0.11(-2.70%) |
Nov 17, 2023 | 4.000 | 4.129 | 3.980 | 4.080 | 29,406 | +0.08(+2.00%) |
Nov 16, 2023 | 4.220 | 4.220 | 3.930 | 4.000 | 52,008 | -0.21(-4.99%) |
Nov 15, 2023 | 4.180 | 4.250 | 4.128 | 4.210 | 30,715 | +0.08(+1.94%) |
Nov 14, 2023 | 4.100 | 4.185 | 4.100 | 4.130 | 23,997 | +0.12(+2.99%) |
Nov 13, 2023 | 4.100 | 4.200 | 3.940 | 4.010 | 53,232 | -0.03(-0.74%) |
Nov 10, 2023 | 4.010 | 4.053 | 3.860 | 4.040 | 70,545 | +0.03(+0.75%) |
Nov 09, 2023 | 4.160 | 4.258 | 4.000 | 4.010 | 64,630 | -0.18(-4.30%) |
Nov 08, 2023 | 4.410 | 4.429 | 4.160 | 4.190 | 19,795 | -0.18(-4.12%) |
Nov 07, 2023 | 4.100 | 4.480 | 4.020 | 4.370 | 57,572 | +0.25(+6.07%) |
Nov 06, 2023 | 4.320 | 4.460 | 4.110 | 4.120 | 20,942 | -0.22(-5.07%) |
Nov 03, 2023 | 4.240 | 4.490 | 4.150 | 4.340 | 37,171 | +0.14(+3.33%) |
Nov 02, 2023 | 4.390 | 4.630 | 4.160 | 4.200 | 53,922 | -0.16(-3.56%) |