Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.480 | 2.510 | 2.370 | 2.370 | 991,882 | -0.08(-3.27%) |
Jun 11, 2024 | 2.440 | 2.475 | 2.390 | 2.450 | 646,269 | -0.02(-0.81%) |
Jun 10, 2024 | 2.430 | 2.505 | 2.380 | 2.470 | 941,561 | +0.01(+0.41%) |
Jun 07, 2024 | 2.540 | 2.580 | 2.450 | 2.460 | 1,351,729 | -0.13(-5.02%) |
Jun 06, 2024 | 2.560 | 2.690 | 2.515 | 2.590 | 3,125,259 | +0.01(+0.39%) |
Jun 05, 2024 | 2.580 | 2.590 | 2.500 | 2.580 | 625,859 | +0.03(+1.18%) |
Jun 04, 2024 | 2.590 | 2.610 | 2.530 | 2.550 | 1,040,156 | -0.10(-3.77%) |
Jun 03, 2024 | 2.630 | 2.750 | 2.600 | 2.650 | 3,119,502 | +0.17(+6.85%) |
May 31, 2024 | 2.580 | 2.690 | 2.480 | 2.480 | 5,936,506 | -0.13(-4.98%) |
May 30, 2024 | 2.570 | 2.790 | 2.560 | 2.610 | 7,159,447 | +0.00(+0.00%) |
May 29, 2024 | 2.400 | 2.620 | 2.350 | 2.610 | 2,360,784 | +0.18(+7.41%) |
May 28, 2024 | 2.370 | 2.450 | 2.350 | 2.430 | 2,111,837 | +0.10(+4.29%) |
May 24, 2024 | 2.260 | 2.360 | 2.240 | 2.330 | 1,717,083 | +0.07(+3.10%) |
May 23, 2024 | 2.300 | 2.325 | 2.200 | 2.260 | 1,496,847 | -0.04(-1.74%) |
May 22, 2024 | 2.290 | 2.349 | 2.220 | 2.300 | 1,725,086 | -0.01(-0.43%) |
May 21, 2024 | 2.320 | 2.330 | 2.225 | 2.310 | 1,471,375 | -0.01(-0.43%) |
May 20, 2024 | 2.250 | 2.330 | 2.215 | 2.320 | 1,384,293 | +0.06(+2.65%) |
May 17, 2024 | 2.120 | 2.350 | 2.068 | 2.260 | 4,656,779 | +0.16(+7.62%) |
May 16, 2024 | 2.040 | 2.100 | 1.975 | 2.100 | 2,689,718 | +0.07(+3.45%) |
May 15, 2024 | 2.210 | 2.218 | 2.030 | 2.030 | 1,177,295 | -0.15(-6.88%) |
May 14, 2024 | 2.100 | 2.210 | 2.100 | 2.180 | 3,698,993 | +0.08(+3.81%) |
May 13, 2024 | 2.170 | 2.180 | 2.100 | 2.100 | 854,040 | -0.06(-2.78%) |
May 10, 2024 | 2.090 | 2.190 | 2.060 | 2.160 | 2,759,072 | +0.06(+2.86%) |
May 09, 2024 | 2.060 | 2.155 | 2.030 | 2.100 | 2,567,502 | +0.06(+2.94%) |
May 08, 2024 | 1.970 | 2.050 | 1.920 | 2.040 | 3,078,590 | +0.04(+2.00%) |
May 07, 2024 | 1.950 | 2.059 | 1.950 | 2.000 | 4,063,421 | +0.05(+2.56%) |
May 06, 2024 | 2.010 | 2.060 | 1.900 | 1.950 | 3,030,507 | -0.03(-1.52%) |
May 03, 2024 | 2.150 | 2.170 | 1.835 | 1.980 | 8,792,936 | -0.07(-3.41%) |
May 02, 2024 | 2.080 | 2.315 | 2.010 | 2.050 | 4,269,465 | +0.02(+0.99%) |
May 01, 2024 | 1.950 | 2.070 | 1.950 | 2.030 | 2,195,954 | +0.10(+5.18%) |
Apr 30, 2024 | 2.090 | 2.090 | 1.930 | 1.930 | 1,938,306 | -0.20(-9.39%) |
Apr 29, 2024 | 2.070 | 2.220 | 2.060 | 2.130 | 1,929,023 | +0.08(+3.90%) |
Apr 26, 2024 | 1.920 | 2.070 | 1.880 | 2.050 | 1,429,833 | +0.10(+5.13%) |
Apr 25, 2024 | 1.890 | 1.960 | 1.845 | 1.950 | 1,737,890 | -0.01(-0.51%) |
Apr 24, 2024 | 1.880 | 1.990 | 1.845 | 1.960 | 2,328,168 | +0.05(+2.62%) |
Apr 23, 2024 | 1.900 | 1.980 | 1.840 | 1.910 | 1,241,250 | -0.01(-0.52%) |
Apr 22, 2024 | 1.980 | 2.010 | 1.900 | 1.920 | 1,027,282 | -0.05(-2.54%) |
Apr 19, 2024 | 1.900 | 1.985 | 1.860 | 1.970 | 3,040,011 | +0.06(+3.14%) |
Apr 18, 2024 | 1.950 | 2.000 | 1.885 | 1.910 | 1,609,148 | -0.04(-2.05%) |
Apr 17, 2024 | 2.000 | 2.040 | 1.910 | 1.950 | 1,061,945 | +0.01(+0.52%) |
Apr 16, 2024 | 2.030 | 2.055 | 1.940 | 1.940 | 1,730,657 | -0.11(-5.37%) |
Apr 15, 2024 | 2.200 | 2.230 | 2.005 | 2.050 | 1,875,278 | -0.13(-5.96%) |
Apr 12, 2024 | 2.290 | 2.290 | 2.155 | 2.180 | 2,435,130 | -0.12(-5.22%) |
Apr 11, 2024 | 2.240 | 2.328 | 2.200 | 2.300 | 1,667,609 | -0.04(-1.71%) |
Apr 10, 2024 | 2.320 | 2.350 | 2.230 | 2.340 | 1,833,196 | -0.09(-3.70%) |
Apr 09, 2024 | 2.440 | 2.550 | 2.390 | 2.430 | 1,697,013 | -0.06(-2.41%) |
Apr 08, 2024 | 2.430 | 2.510 | 2.365 | 2.490 | 1,742,156 | +0.05(+2.05%) |
Apr 05, 2024 | 2.380 | 2.450 | 2.140 | 2.440 | 8,497,756 | -0.13(-5.06%) |
Apr 04, 2024 | 2.620 | 2.720 | 2.530 | 2.570 | 2,059,530 | -0.03(-1.15%) |
Apr 03, 2024 | 2.510 | 2.620 | 2.484 | 2.600 | 1,027,486 | +0.10(+4.00%) |
Apr 02, 2024 | 2.520 | 2.585 | 2.370 | 2.500 | 2,513,580 | -0.09(-3.47%) |
Apr 01, 2024 | 2.590 | 2.620 | 2.520 | 2.590 | 1,194,580 | -0.02(-0.77%) |
Mar 28, 2024 | 2.610 | 2.665 | 2.580 | 2.610 | 930,389 | -0.01(-0.38%) |
Mar 27, 2024 | 2.520 | 2.660 | 2.450 | 2.620 | 2,326,195 | +0.13(+5.22%) |
Mar 26, 2024 | 2.500 | 2.550 | 2.470 | 2.490 | 1,998,483 | -0.02(-0.80%) |
Mar 25, 2024 | 2.520 | 2.570 | 2.460 | 2.510 | 1,679,443 | -0.01(-0.40%) |
Mar 22, 2024 | 2.600 | 2.630 | 2.500 | 2.520 | 2,690,170 | -0.08(-3.08%) |
Mar 21, 2024 | 2.770 | 2.839 | 2.590 | 2.600 | 2,526,350 | -0.15(-5.45%) |
Mar 20, 2024 | 2.590 | 2.760 | 2.570 | 2.750 | 2,607,665 | +0.14(+5.36%) |
Mar 19, 2024 | 2.650 | 2.720 | 2.560 | 2.610 | 2,000,704 | +0.03(+1.16%) |
Mar 18, 2024 | 2.690 | 2.690 | 2.520 | 2.580 | 5,120,252 | -0.09(-3.37%) |
Mar 15, 2024 | 2.610 | 2.710 | 2.600 | 2.670 | 2,241,677 | +0.05(+1.91%) |
Mar 14, 2024 | 2.730 | 2.755 | 2.600 | 2.620 | 2,126,904 | -0.17(-6.09%) |
Mar 13, 2024 | 2.660 | 2.850 | 2.644 | 2.790 | 2,124,091 | +0.13(+4.89%) |
Mar 12, 2024 | 2.630 | 2.690 | 2.580 | 2.660 | 1,168,655 | +0.03(+1.14%) |
Mar 11, 2024 | 2.720 | 2.850 | 2.630 | 2.630 | 1,301,537 | -0.12(-4.36%) |
Mar 08, 2024 | 2.630 | 2.800 | 2.630 | 2.750 | 2,035,456 | +0.15(+5.77%) |
Mar 07, 2024 | 2.570 | 2.660 | 2.540 | 2.600 | 1,794,276 | +0.05(+1.96%) |
Mar 06, 2024 | 2.530 | 2.615 | 2.440 | 2.550 | 3,392,109 | +0.04(+1.59%) |
Mar 05, 2024 | 2.760 | 2.770 | 2.475 | 2.510 | 4,016,520 | -0.31(-10.99%) |
Mar 04, 2024 | 3.000 | 3.080 | 2.800 | 2.820 | 7,145,879 | -0.16(-5.37%) |
Mar 01, 2024 | 2.970 | 3.050 | 2.825 | 2.980 | 4,364,750 | +0.01(+0.34%) |
Feb 29, 2024 | 3.030 | 3.180 | 2.940 | 2.970 | 5,036,846 | -0.02(-0.67%) |
Feb 28, 2024 | 2.870 | 3.020 | 2.850 | 2.990 | 13,678,278 | +0.03(+1.01%) |
Feb 27, 2024 | 2.450 | 2.995 | 2.310 | 2.960 | 21,650,628 | +0.47(+18.88%) |
Feb 26, 2024 | 1.830 | 2.990 | 1.780 | 2.490 | 42,069,420 | +0.66(+36.07%) |
Feb 23, 2024 | 1.870 | 1.910 | 1.810 | 1.830 | 3,613,443 | -0.04(-2.14%) |
Feb 22, 2024 | 1.900 | 1.925 | 1.815 | 1.870 | 4,823,695 | -0.05(-2.60%) |
Feb 21, 2024 | 2.000 | 2.030 | 1.890 | 1.920 | 2,449,281 | -0.09(-4.48%) |
Feb 20, 2024 | 2.030 | 2.050 | 1.922 | 2.010 | 3,291,875 | +0.01(+0.50%) |
Feb 16, 2024 | 2.100 | 2.110 | 1.970 | 2.000 | 4,765,936 | -0.18(-8.26%) |
Feb 15, 2024 | 2.220 | 2.380 | 2.040 | 2.180 | 7,283,748 | +0.02(+0.93%) |
Feb 14, 2024 | 2.070 | 2.190 | 2.020 | 2.160 | 7,246,719 | +0.12(+5.88%) |
Feb 13, 2024 | 2.100 | 2.125 | 2.015 | 2.040 | 3,965,307 | -0.17(-7.69%) |
Feb 12, 2024 | 2.040 | 2.240 | 2.040 | 2.210 | 3,700,545 | +0.17(+8.33%) |
Feb 09, 2024 | 2.050 | 2.120 | 2.000 | 2.040 | 2,980,573 | +0.02(+0.99%) |
Feb 08, 2024 | 2.030 | 2.050 | 1.950 | 2.020 | 3,555,096 | -0.03(-1.46%) |
Feb 07, 2024 | 2.080 | 2.110 | 2.000 | 2.050 | 4,217,697 | -0.03(-1.44%) |
Feb 06, 2024 | 2.120 | 2.190 | 2.050 | 2.080 | 3,013,192 | -0.04(-1.89%) |
Feb 05, 2024 | 2.300 | 2.300 | 2.110 | 2.120 | 2,104,011 | -0.08(-3.64%) |
Feb 02, 2024 | 2.440 | 2.440 | 2.080 | 2.200 | 6,658,175 | -0.28(-11.29%) |
Feb 01, 2024 | 2.520 | 2.755 | 2.460 | 2.480 | 2,931,916 | +0.04(+1.64%) |
Jan 31, 2024 | 2.520 | 2.635 | 2.440 | 2.440 | 2,897,204 | -0.11(-4.31%) |
Jan 30, 2024 | 2.690 | 2.690 | 2.550 | 2.550 | 1,640,886 | -0.17(-6.25%) |
Jan 29, 2024 | 2.660 | 2.740 | 2.560 | 2.720 | 2,078,063 | +0.04(+1.49%) |
Jan 26, 2024 | 2.690 | 2.780 | 2.655 | 2.680 | 1,926,896 | +0.02(+0.75%) |
Jan 25, 2024 | 2.740 | 2.760 | 2.560 | 2.660 | 2,286,384 | -0.08(-2.92%) |
Jan 24, 2024 | 2.670 | 2.770 | 2.661 | 2.740 | 3,394,908 | +0.14(+5.38%) |
Jan 23, 2024 | 2.520 | 2.650 | 2.520 | 2.600 | 3,901,765 | +0.14(+5.69%) |
Jan 22, 2024 | 2.210 | 2.460 | 2.210 | 2.460 | 3,294,387 | +0.26(+11.82%) |
Jan 19, 2024 | 2.260 | 2.295 | 2.200 | 2.200 | 2,176,829 | -0.07(-3.08%) |
Jan 18, 2024 | 2.260 | 2.440 | 2.180 | 2.270 | 5,816,924 | +0.01(+0.44%) |
Jan 17, 2024 | 2.460 | 2.460 | 2.260 | 2.260 | 5,463,043 | -0.23(-9.24%) |
Jan 16, 2024 | 2.430 | 2.530 | 2.360 | 2.490 | 3,241,467 | +0.01(+0.40%) |
Jan 12, 2024 | 2.650 | 2.670 | 2.480 | 2.480 | 2,786,790 | -0.13(-4.98%) |
Jan 11, 2024 | 2.670 | 2.670 | 2.480 | 2.610 | 5,690,989 | -0.08(-2.97%) |
Jan 10, 2024 | 2.750 | 2.750 | 2.610 | 2.690 | 2,794,175 | -0.08(-2.89%) |
Jan 09, 2024 | 3.130 | 3.140 | 2.620 | 2.770 | 6,351,534 | -0.39(-12.34%) |
Jan 08, 2024 | 2.990 | 3.190 | 2.920 | 3.160 | 3,713,148 | +0.15(+4.98%) |
Jan 05, 2024 | 2.920 | 3.105 | 2.850 | 3.010 | 3,559,236 | +0.04(+1.35%) |
Jan 04, 2024 | 3.090 | 3.111 | 2.820 | 2.970 | 3,925,337 | -0.11(-3.57%) |
Jan 03, 2024 | 3.170 | 3.190 | 2.885 | 3.080 | 5,707,260 | -0.13(-4.05%) |
Jan 02, 2024 | 3.150 | 3.290 | 3.015 | 3.210 | 5,763,462 | -0.04(-1.23%) |
Dec 29, 2023 | 3.330 | 3.490 | 3.200 | 3.250 | 13,141,189 | +0.00(+0.00%) |
Dec 28, 2023 | 3.160 | 3.660 | 3.160 | 3.250 | 13,267,463 | +0.20(+6.56%) |
Dec 27, 2023 | 2.730 | 3.210 | 2.711 | 3.050 | 7,881,408 | +0.32(+11.72%) |
Dec 26, 2023 | 2.710 | 2.800 | 2.580 | 2.730 | 3,227,273 | +0.02(+0.74%) |
Dec 22, 2023 | 2.730 | 2.870 | 2.650 | 2.710 | 6,554,703 | +0.05(+1.88%) |
Dec 21, 2023 | 2.350 | 2.680 | 2.331 | 2.660 | 7,777,967 | +0.37(+16.16%) |
Dec 20, 2023 | 2.430 | 2.470 | 2.290 | 2.290 | 2,695,541 | -0.13(-5.37%) |
Dec 19, 2023 | 2.360 | 2.460 | 2.350 | 2.420 | 2,267,130 | +0.04(+1.68%) |
Dec 18, 2023 | 2.390 | 2.430 | 2.320 | 2.380 | 3,422,415 | -0.02(-0.83%) |
Dec 15, 2023 | 2.560 | 2.605 | 2.340 | 2.400 | 14,717,122 | -0.07(-2.83%) |
Dec 14, 2023 | 2.150 | 2.590 | 2.140 | 2.470 | 19,039,460 | +0.37(+17.62%) |
Dec 13, 2023 | 1.910 | 2.200 | 1.745 | 2.100 | 8,821,452 | +0.22(+11.70%) |
Dec 12, 2023 | 2.020 | 2.030 | 1.880 | 1.880 | 4,739,660 | -0.14(-6.93%) |
Dec 11, 2023 | 2.160 | 2.200 | 2.010 | 2.020 | 3,348,143 | -0.13(-6.05%) |
Dec 08, 2023 | 2.120 | 2.210 | 2.090 | 2.150 | 1,821,209 | +0.02(+0.94%) |
Dec 07, 2023 | 2.060 | 2.180 | 2.060 | 2.130 | 1,482,714 | +0.05(+2.40%) |
Dec 06, 2023 | 2.110 | 2.240 | 2.070 | 2.080 | 2,716,664 | +0.00(+0.00%) |
Dec 05, 2023 | 2.200 | 2.270 | 2.050 | 2.080 | 6,827,380 | -0.10(-4.59%) |
Dec 04, 2023 | 2.260 | 2.365 | 2.180 | 2.180 | 4,241,931 | -0.11(-4.80%) |
Dec 01, 2023 | 2.310 | 2.330 | 2.170 | 2.290 | 3,986,182 | -0.01(-0.43%) |
Nov 30, 2023 | 2.430 | 2.445 | 2.215 | 2.300 | 4,406,839 | -0.12(-4.96%) |
Nov 29, 2023 | 2.410 | 2.520 | 2.400 | 2.420 | 2,449,201 | +0.03(+1.26%) |
Nov 28, 2023 | 2.320 | 2.390 | 2.220 | 2.390 | 2,349,181 | +0.07(+3.02%) |
Nov 27, 2023 | 2.370 | 2.395 | 2.290 | 2.320 | 2,121,079 | -0.06(-2.52%) |
Nov 24, 2023 | 2.300 | 2.445 | 2.300 | 2.380 | 1,037,273 | +0.08(+3.48%) |
Nov 22, 2023 | 2.380 | 2.470 | 2.290 | 2.300 | 2,146,108 | -0.09(-3.77%) |
Nov 21, 2023 | 2.370 | 2.480 | 2.295 | 2.390 | 5,204,415 | +0.02(+0.84%) |
Nov 20, 2023 | 2.280 | 2.400 | 2.230 | 2.370 | 1,976,513 | +0.10(+4.41%) |
Nov 17, 2023 | 2.170 | 2.310 | 2.120 | 2.270 | 4,069,685 | +0.08(+3.65%) |
Nov 16, 2023 | 2.290 | 2.340 | 2.100 | 2.190 | 4,177,008 | -0.18(-7.59%) |
Nov 15, 2023 | 2.230 | 2.370 | 2.180 | 2.370 | 3,384,501 | +0.17(+7.73%) |
Nov 14, 2023 | 2.150 | 2.370 | 2.135 | 2.200 | 7,302,500 | +0.16(+7.84%) |
Nov 13, 2023 | 2.210 | 2.210 | 2.030 | 2.040 | 13,480,165 | -0.22(-9.73%) |
Nov 10, 2023 | 2.220 | 2.270 | 2.160 | 2.260 | 1,730,738 | +0.02(+0.89%) |
Nov 09, 2023 | 2.470 | 2.485 | 2.230 | 2.240 | 4,661,467 | -0.24(-9.68%) |
Nov 08, 2023 | 2.560 | 2.580 | 2.455 | 2.480 | 2,924,189 | -0.08(-3.13%) |
Nov 07, 2023 | 2.420 | 2.580 | 2.413 | 2.560 | 3,353,836 | +0.11(+4.49%) |
Nov 06, 2023 | 2.890 | 2.900 | 2.440 | 2.450 | 5,632,852 | -0.45(-15.52%) |
Nov 03, 2023 | 2.950 | 3.090 | 2.860 | 2.900 | 5,728,856 | -0.01(-0.34%) |
Nov 02, 2023 | 3.050 | 3.210 | 2.860 | 2.910 | 8,355,805 | +0.18(+6.59%) |