Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2.650 | 2.699 | 2.620 | 2.620 | 7,315 | -0.05(-1.87%) |
Jun 05, 2024 | 2.750 | 2.750 | 2.627 | 2.670 | 11,797 | +0.00(+0.00%) |
Jun 04, 2024 | 2.840 | 2.840 | 2.610 | 2.670 | 10,741 | -0.21(-7.29%) |
Jun 03, 2024 | 2.900 | 2.900 | 2.810 | 2.880 | 11,243 | +0.07(+2.49%) |
May 31, 2024 | 2.925 | 2.940 | 2.810 | 2.810 | 36,490 | -0.05(-1.75%) |
May 30, 2024 | 2.930 | 2.990 | 2.824 | 2.860 | 14,053 | -0.06(-2.05%) |
May 29, 2024 | 2.641 | 2.920 | 2.641 | 2.920 | 10,402 | +0.14(+5.04%) |
May 28, 2024 | 2.780 | 2.836 | 2.648 | 2.780 | 2,765 | +0.02(+0.72%) |
May 24, 2024 | 2.720 | 2.860 | 2.660 | 2.760 | 15,759 | +0.00(+0.00%) |
May 23, 2024 | 2.850 | 3.200 | 2.750 | 2.760 | 87,554 | -0.09(-3.16%) |
May 22, 2024 | 2.859 | 2.900 | 2.790 | 2.850 | 9,876 | -0.02(-0.87%) |
May 21, 2024 | 2.790 | 2.880 | 2.699 | 2.875 | 13,142 | +0.00(+0.17%) |
May 20, 2024 | 2.530 | 2.900 | 2.524 | 2.870 | 21,450 | +0.31(+12.11%) |
May 17, 2024 | 2.640 | 2.640 | 2.560 | 2.560 | 14,297 | -0.07(-2.66%) |
May 16, 2024 | 2.650 | 2.790 | 2.600 | 2.630 | 12,481 | -0.08(-2.95%) |
May 15, 2024 | 2.730 | 2.800 | 2.616 | 2.710 | 12,064 | -0.07(-2.45%) |
May 14, 2024 | 2.730 | 2.800 | 2.660 | 2.778 | 6,111 | +0.12(+4.44%) |
May 13, 2024 | 2.660 | 2.830 | 2.640 | 2.660 | 11,830 | -0.06(-2.21%) |
May 10, 2024 | 2.790 | 2.883 | 2.720 | 2.720 | 12,495 | -0.04(-1.50%) |
May 09, 2024 | 2.890 | 2.890 | 2.740 | 2.761 | 4,175 | -0.10(-3.45%) |
May 08, 2024 | 2.870 | 2.900 | 2.825 | 2.860 | 12,097 | +0.01(+0.35%) |
May 07, 2024 | 2.800 | 2.890 | 2.790 | 2.850 | 7,337 | +0.05(+1.79%) |
May 06, 2024 | 2.750 | 2.970 | 2.660 | 2.800 | 27,305 | +0.13(+4.87%) |
May 03, 2024 | 2.760 | 2.800 | 2.660 | 2.670 | 9,659 | -0.14(-5.01%) |
May 02, 2024 | 2.860 | 2.860 | 2.800 | 2.811 | 3,646 | -0.08(-2.74%) |
May 01, 2024 | 2.980 | 2.980 | 2.880 | 2.890 | 8,608 | +0.01(+0.17%) |
Apr 30, 2024 | 2.880 | 2.930 | 2.810 | 2.885 | 23,109 | +0.00(+0.17%) |
Apr 29, 2024 | 2.890 | 2.950 | 2.832 | 2.880 | 8,418 | -0.07(-2.37%) |
Apr 26, 2024 | 2.920 | 2.990 | 2.831 | 2.950 | 62,225 | +0.04(+1.37%) |
Apr 25, 2024 | 2.800 | 2.920 | 2.800 | 2.910 | 56,157 | +0.20(+7.38%) |
Apr 24, 2024 | 2.770 | 2.860 | 2.660 | 2.710 | 35,472 | -0.09(-3.21%) |
Apr 23, 2024 | 2.920 | 2.930 | 2.775 | 2.800 | 13,502 | -0.12(-4.11%) |
Apr 22, 2024 | 2.860 | 2.920 | 2.850 | 2.920 | 16,382 | +0.09(+3.18%) |
Apr 19, 2024 | 2.770 | 2.949 | 2.770 | 2.830 | 51,590 | +0.04(+1.43%) |
Apr 18, 2024 | 2.780 | 2.820 | 2.759 | 2.790 | 54,329 | +0.00(+0.00%) |
Apr 17, 2024 | 2.750 | 2.821 | 2.750 | 2.790 | 35,206 | +0.06(+2.20%) |
Apr 16, 2024 | 2.690 | 2.840 | 2.630 | 2.730 | 58,831 | +0.00(+0.00%) |
Apr 15, 2024 | 2.500 | 2.732 | 2.470 | 2.730 | 141,186 | +0.11(+4.20%) |
Apr 12, 2024 | 2.532 | 2.871 | 2.472 | 2.620 | 183,616 | +0.08(+3.15%) |
Apr 11, 2024 | 2.550 | 2.550 | 2.500 | 2.540 | 7,997 | +0.00(+0.00%) |
Apr 10, 2024 | 2.470 | 2.540 | 2.410 | 2.540 | 3,450 | +0.07(+2.83%) |
Apr 09, 2024 | 2.530 | 2.550 | 2.437 | 2.470 | 3,132 | -0.08(-3.14%) |
Apr 08, 2024 | 2.590 | 2.690 | 2.550 | 2.550 | 9,180 | -0.12(-4.49%) |
Apr 05, 2024 | 2.550 | 2.680 | 2.550 | 2.670 | 29,426 | +0.12(+4.71%) |
Apr 04, 2024 | 2.490 | 2.550 | 2.371 | 2.550 | 71,247 | +0.06(+2.41%) |
Apr 03, 2024 | 2.430 | 2.507 | 2.430 | 2.490 | 8,388 | +0.02(+0.81%) |
Apr 02, 2024 | 2.380 | 2.540 | 2.380 | 2.470 | 63,093 | +0.06(+2.49%) |
Apr 01, 2024 | 2.360 | 2.410 | 2.360 | 2.410 | 2,036 | +0.05(+2.12%) |
Mar 28, 2024 | 2.360 | 2.400 | 2.360 | 2.360 | 962 | -0.00(-0.00%) |
Mar 27, 2024 | 2.360 | 2.385 | 2.360 | 2.360 | 2,420 | +0.00(+0.00%) |
Mar 26, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 824 | -0.02(-0.84%) |
Mar 25, 2024 | 2.300 | 2.410 | 2.300 | 2.380 | 3,730 | +0.01(+0.42%) |
Mar 22, 2024 | 2.350 | 2.400 | 2.310 | 2.370 | 13,574 | +0.04(+1.72%) |
Mar 21, 2024 | 2.399 | 2.407 | 2.330 | 2.330 | 28,712 | -0.10(-4.12%) |
Mar 20, 2024 | 2.375 | 2.440 | 2.375 | 2.430 | 12,873 | +0.08(+3.40%) |
Mar 19, 2024 | 2.340 | 2.450 | 2.340 | 2.350 | 3,441 | -0.02(-0.84%) |
Mar 18, 2024 | 2.320 | 2.416 | 2.320 | 2.370 | 7,816 | +0.01(+0.42%) |
Mar 15, 2024 | 2.340 | 2.380 | 2.289 | 2.360 | 7,411 | -0.02(-0.84%) |
Mar 14, 2024 | 2.250 | 2.398 | 2.250 | 2.380 | 3,161 | +0.01(+0.42%) |
Mar 13, 2024 | 2.350 | 2.410 | 2.350 | 2.370 | 5,946 | +0.04(+1.72%) |
Mar 12, 2024 | 2.330 | 2.340 | 2.310 | 2.330 | 15,689 | +0.04(+1.75%) |
Mar 11, 2024 | 2.270 | 2.320 | 2.230 | 2.290 | 16,669 | +0.01(+0.44%) |
Mar 08, 2024 | 2.260 | 2.320 | 2.200 | 2.280 | 9,301 | -0.01(-0.44%) |
Mar 07, 2024 | 2.220 | 2.320 | 2.220 | 2.290 | 21,241 | +0.04(+1.78%) |
Mar 06, 2024 | 2.220 | 2.300 | 2.220 | 2.250 | 6,293 | +0.00(+0.00%) |
Mar 05, 2024 | 2.260 | 2.260 | 2.200 | 2.250 | 16,905 | -0.01(-0.45%) |
Mar 04, 2024 | 2.300 | 2.390 | 2.250 | 2.260 | 14,485 | -0.01(-0.44%) |
Mar 01, 2024 | 2.250 | 2.388 | 2.250 | 2.270 | 30,383 | +0.04(+1.79%) |
Feb 29, 2024 | 2.170 | 2.231 | 2.162 | 2.230 | 7,619 | +0.02(+0.68%) |
Feb 28, 2024 | 2.300 | 2.300 | 2.215 | 2.215 | 7,799 | -0.04(-1.56%) |
Feb 27, 2024 | 2.270 | 2.360 | 2.160 | 2.250 | 9,821 | -0.05(-2.17%) |
Feb 26, 2024 | 2.310 | 2.360 | 2.300 | 2.300 | 2,745 | +0.01(+0.35%) |
Feb 23, 2024 | 2.210 | 2.292 | 2.160 | 2.292 | 28,299 | +0.02(+0.96%) |
Feb 22, 2024 | 2.210 | 2.280 | 2.210 | 2.270 | 8,075 | +0.02(+0.89%) |
Feb 21, 2024 | 2.220 | 2.280 | 2.200 | 2.250 | 6,178 | +0.05(+2.27%) |
Feb 20, 2024 | 2.180 | 2.210 | 2.180 | 2.200 | 2,667 | +0.03(+1.38%) |
Feb 16, 2024 | 2.150 | 2.170 | 2.150 | 2.170 | 4,931 | -0.02(-0.91%) |
Feb 15, 2024 | 2.200 | 2.198 | 2.190 | 2.190 | 1,685 | +0.00(+0.00%) |
Feb 14, 2024 | 2.170 | 2.208 | 2.150 | 2.190 | 4,755 | -0.01(-0.45%) |
Feb 13, 2024 | 2.250 | 2.277 | 2.200 | 2.200 | 14,919 | -0.05(-2.22%) |
Feb 12, 2024 | 2.280 | 2.320 | 2.250 | 2.250 | 7,191 | -0.06(-2.60%) |
Feb 09, 2024 | 2.400 | 2.415 | 2.310 | 2.310 | 14,926 | -0.09(-3.79%) |
Feb 08, 2024 | 2.420 | 2.420 | 2.401 | 2.401 | 1,654 | +0.00(+0.04%) |
Feb 07, 2024 | 2.450 | 2.460 | 2.400 | 2.400 | 13,322 | -0.06(-2.58%) |
Feb 06, 2024 | 2.422 | 2.480 | 2.420 | 2.464 | 2,112 | +0.01(+0.56%) |
Feb 05, 2024 | 2.440 | 2.450 | 2.440 | 2.450 | 1,701 | -0.05(-2.00%) |
Feb 02, 2024 | 2.490 | 2.500 | 2.430 | 2.500 | 11,273 | +0.01(+0.40%) |
Feb 01, 2024 | 2.470 | 2.495 | 2.470 | 2.490 | 1,889 | +0.01(+0.40%) |
Jan 31, 2024 | 2.480 | 2.500 | 2.480 | 2.480 | 4,394 | -0.00(-0.20%) |
Jan 30, 2024 | 2.480 | 2.485 | 2.480 | 2.485 | 2,665 | +0.03(+1.43%) |
Jan 29, 2024 | 2.420 | 2.485 | 2.400 | 2.450 | 15,176 | +0.00(+0.00%) |
Jan 26, 2024 | 2.510 | 2.510 | 2.420 | 2.450 | 15,155 | -0.04(-1.61%) |
Jan 25, 2024 | 2.520 | 2.520 | 2.490 | 2.490 | 14,776 | -0.04(-1.58%) |
Jan 24, 2024 | 2.440 | 2.530 | 2.400 | 2.530 | 3,897 | +0.05(+2.02%) |
Jan 23, 2024 | 2.450 | 2.490 | 2.450 | 2.480 | 2,731 | +0.01(+0.40%) |
Jan 22, 2024 | 2.470 | 2.510 | 2.430 | 2.470 | 16,858 | -0.03(-1.20%) |
Jan 19, 2024 | 2.480 | 2.510 | 2.480 | 2.500 | 1,480 | +0.02(+0.81%) |
Jan 18, 2024 | 2.500 | 2.500 | 2.480 | 2.480 | 2,469 | +0.02(+1.02%) |
Jan 17, 2024 | 2.440 | 2.490 | 2.360 | 2.455 | 8,552 | -0.02(-0.61%) |
Jan 16, 2024 | 2.420 | 2.490 | 2.420 | 2.470 | 7,599 | +0.01(+0.41%) |
Jan 12, 2024 | 2.470 | 2.500 | 2.443 | 2.460 | 15,524 | -0.03(-1.20%) |
Jan 11, 2024 | 2.490 | 2.530 | 2.470 | 2.490 | 17,952 | +0.04(+1.63%) |
Jan 10, 2024 | 2.440 | 2.460 | 2.440 | 2.450 | 6,793 | +0.01(+0.41%) |
Jan 09, 2024 | 2.480 | 2.480 | 2.320 | 2.440 | 18,511 | +0.07(+2.95%) |
Jan 08, 2024 | 2.410 | 2.420 | 2.310 | 2.370 | 11,447 | -0.08(-3.27%) |
Jan 05, 2024 | 2.440 | 2.470 | 2.400 | 2.450 | 5,640 | +0.03(+1.24%) |
Jan 04, 2024 | 2.360 | 2.420 | 2.355 | 2.420 | 7,125 | +0.02(+0.83%) |
Jan 03, 2024 | 2.400 | 2.420 | 2.367 | 2.400 | 5,575 | +0.00(+0.00%) |
Jan 02, 2024 | 2.420 | 2.450 | 2.400 | 2.400 | 3,887 | -0.03(-1.23%) |
Dec 29, 2023 | 2.490 | 2.490 | 2.430 | 2.430 | 2,839 | -0.04(-1.62%) |
Dec 28, 2023 | 2.500 | 2.500 | 2.420 | 2.470 | 3,438 | -0.01(-0.40%) |
Dec 27, 2023 | 2.410 | 2.492 | 2.410 | 2.480 | 7,458 | +0.03(+1.22%) |
Dec 26, 2023 | 2.380 | 2.460 | 2.380 | 2.450 | 20,321 | +0.04(+1.66%) |
Dec 22, 2023 | 2.390 | 2.420 | 2.240 | 2.410 | 20,714 | +0.06(+2.55%) |
Dec 21, 2023 | 2.220 | 2.350 | 2.220 | 2.350 | 21,448 | +0.10(+4.44%) |
Dec 20, 2023 | 2.130 | 2.300 | 2.130 | 2.250 | 15,575 | +0.07(+3.21%) |
Dec 19, 2023 | 2.210 | 2.260 | 2.130 | 2.180 | 20,647 | -0.05(-2.24%) |
Dec 18, 2023 | 2.240 | 2.300 | 2.160 | 2.230 | 21,996 | +0.02(+0.90%) |
Dec 15, 2023 | 2.220 | 2.285 | 2.200 | 2.210 | 18,524 | -0.06(-2.64%) |
Dec 14, 2023 | 2.210 | 2.340 | 2.120 | 2.270 | 35,117 | +0.06(+2.71%) |
Dec 13, 2023 | 2.320 | 2.400 | 2.060 | 2.210 | 177,628 | -0.11(-4.74%) |
Dec 12, 2023 | 2.350 | 2.380 | 2.320 | 2.320 | 5,794 | -0.06(-2.52%) |
Dec 11, 2023 | 2.370 | 2.410 | 2.260 | 2.380 | 41,029 | -0.09(-3.64%) |
Dec 08, 2023 | 2.511 | 2.511 | 2.470 | 2.470 | 1,964 | -0.04(-1.59%) |
Dec 07, 2023 | 2.490 | 2.510 | 2.415 | 2.510 | 6,023 | +0.01(+0.40%) |
Dec 06, 2023 | 2.590 | 2.590 | 2.490 | 2.500 | 8,441 | -0.05(-1.96%) |
Dec 05, 2023 | 2.550 | 2.579 | 2.550 | 2.550 | 4,577 | +0.00(+0.00%) |
Dec 04, 2023 | 2.550 | 2.690 | 2.550 | 2.550 | 17,527 | -0.06(-2.30%) |