Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.030 | 3.155 | 2.970 | 3.140 | 93,353 | +0.09(+2.95%) |
May 21, 2024 | 3.090 | 3.090 | 2.990 | 3.050 | 117,209 | -0.06(-1.93%) |
May 20, 2024 | 3.100 | 3.230 | 2.990 | 3.110 | 368,349 | +0.00(+0.00%) |
May 17, 2024 | 2.980 | 3.120 | 2.820 | 3.110 | 330,923 | +0.11(+3.67%) |
May 16, 2024 | 2.830 | 3.110 | 2.790 | 3.000 | 522,123 | +0.20(+7.14%) |
May 15, 2024 | 2.700 | 2.870 | 2.550 | 2.800 | 373,050 | +0.16(+6.06%) |
May 14, 2024 | 2.570 | 2.680 | 2.450 | 2.640 | 194,034 | +0.13(+5.18%) |
May 13, 2024 | 2.370 | 2.530 | 2.340 | 2.510 | 390,558 | +0.18(+7.73%) |
May 10, 2024 | 2.390 | 2.390 | 2.280 | 2.330 | 215,438 | -0.04(-1.69%) |
May 09, 2024 | 2.370 | 2.430 | 2.350 | 2.370 | 206,235 | +0.02(+0.85%) |
May 08, 2024 | 2.350 | 2.370 | 2.310 | 2.350 | 91,837 | -0.01(-0.42%) |
May 07, 2024 | 2.400 | 2.460 | 2.350 | 2.360 | 97,779 | -0.02(-0.84%) |
May 06, 2024 | 2.360 | 2.390 | 2.330 | 2.380 | 93,878 | +0.04(+1.71%) |
May 03, 2024 | 2.400 | 2.550 | 2.320 | 2.340 | 98,508 | -0.05(-2.09%) |
May 02, 2024 | 2.280 | 2.400 | 2.250 | 2.390 | 154,172 | +0.14(+6.22%) |
May 01, 2024 | 2.300 | 2.350 | 2.250 | 2.250 | 227,093 | -0.03(-1.32%) |
Apr 30, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 161,780 | +0.02(+0.88%) |
Apr 29, 2024 | 2.270 | 2.280 | 2.250 | 2.260 | 78,007 | +0.01(+0.44%) |
Apr 26, 2024 | 2.260 | 2.290 | 2.250 | 2.250 | 162,806 | +0.00(+0.00%) |
Apr 25, 2024 | 2.260 | 2.260 | 2.200 | 2.250 | 155,820 | -0.02(-0.88%) |
Apr 24, 2024 | 2.260 | 2.305 | 2.240 | 2.270 | 198,790 | +0.03(+1.34%) |
Apr 23, 2024 | 2.260 | 2.320 | 2.220 | 2.240 | 248,085 | -0.01(-0.44%) |
Apr 22, 2024 | 2.270 | 2.270 | 2.210 | 2.250 | 317,370 | +0.00(+0.00%) |
Apr 19, 2024 | 2.250 | 2.370 | 2.210 | 2.250 | 257,277 | +0.00(+0.00%) |
Apr 18, 2024 | 2.170 | 2.270 | 2.150 | 2.250 | 257,107 | +0.10(+4.65%) |
Apr 17, 2024 | 2.180 | 2.200 | 2.145 | 2.150 | 146,303 | +0.00(+0.00%) |
Apr 16, 2024 | 2.250 | 2.250 | 2.120 | 2.150 | 118,444 | -0.10(-4.44%) |
Apr 15, 2024 | 2.330 | 2.340 | 2.250 | 2.250 | 126,121 | -0.07(-3.02%) |
Apr 12, 2024 | 2.480 | 2.510 | 2.290 | 2.320 | 94,547 | -0.14(-5.69%) |
Apr 11, 2024 | 2.460 | 2.550 | 2.445 | 2.460 | 122,172 | -0.01(-0.40%) |
Apr 10, 2024 | 2.450 | 2.540 | 2.404 | 2.470 | 217,192 | -0.07(-2.76%) |
Apr 09, 2024 | 2.530 | 2.580 | 2.480 | 2.540 | 81,712 | +0.03(+1.20%) |
Apr 08, 2024 | 2.530 | 2.555 | 2.480 | 2.510 | 117,302 | +0.01(+0.40%) |
Apr 05, 2024 | 2.490 | 2.540 | 2.485 | 2.500 | 98,288 | +0.00(+0.00%) |
Apr 04, 2024 | 2.640 | 2.680 | 2.470 | 2.500 | 107,320 | -0.10(-3.85%) |
Apr 03, 2024 | 2.730 | 2.730 | 2.570 | 2.600 | 129,190 | -0.10(-3.70%) |
Apr 02, 2024 | 2.780 | 2.800 | 2.670 | 2.700 | 113,812 | -0.16(-5.59%) |
Apr 01, 2024 | 2.870 | 2.920 | 2.780 | 2.860 | 122,660 | -0.04(-1.38%) |
Mar 28, 2024 | 2.610 | 2.930 | 2.740 | 2.900 | 316,659 | +0.30(+11.54%) |
Mar 27, 2024 | 2.610 | 2.620 | 2.520 | 2.600 | 220,527 | +0.07(+2.77%) |
Mar 26, 2024 | 2.520 | 2.620 | 2.520 | 2.530 | 132,199 | +0.00(+0.00%) |
Mar 25, 2024 | 2.620 | 2.620 | 2.520 | 2.530 | 125,612 | -0.09(-3.44%) |
Mar 22, 2024 | 2.640 | 2.710 | 2.530 | 2.620 | 247,044 | +0.01(+0.38%) |
Mar 21, 2024 | 2.590 | 2.630 | 2.540 | 2.610 | 133,639 | +0.02(+0.77%) |
Mar 20, 2024 | 2.510 | 2.640 | 2.500 | 2.590 | 171,232 | +0.08(+3.19%) |
Mar 19, 2024 | 2.510 | 2.570 | 2.400 | 2.510 | 188,972 | +0.05(+2.03%) |
Mar 18, 2024 | 2.460 | 2.650 | 2.440 | 2.460 | 352,253 | +0.01(+0.41%) |
Mar 15, 2024 | 2.600 | 2.705 | 2.440 | 2.450 | 1,348,136 | -0.17(-6.49%) |
Mar 14, 2024 | 2.640 | 2.640 | 2.550 | 2.620 | 169,748 | +0.01(+0.38%) |
Mar 13, 2024 | 2.630 | 2.675 | 2.600 | 2.610 | 205,389 | +0.00(+0.00%) |
Mar 12, 2024 | 2.680 | 2.690 | 2.550 | 2.610 | 242,274 | -0.05(-1.88%) |
Mar 11, 2024 | 2.860 | 2.870 | 2.660 | 2.660 | 118,114 | -0.21(-7.32%) |
Mar 08, 2024 | 2.850 | 2.990 | 2.850 | 2.870 | 146,762 | +0.05(+1.77%) |
Mar 07, 2024 | 2.940 | 2.954 | 2.770 | 2.820 | 177,084 | -0.08(-2.76%) |
Mar 06, 2024 | 2.850 | 2.940 | 2.850 | 2.900 | 212,128 | +0.10(+3.57%) |
Mar 05, 2024 | 3.030 | 3.085 | 2.730 | 2.800 | 205,001 | -0.24(-7.89%) |
Mar 04, 2024 | 2.930 | 3.085 | 2.880 | 3.040 | 273,599 | +0.11(+3.75%) |
Mar 01, 2024 | 2.920 | 2.955 | 2.865 | 2.930 | 131,290 | +0.03(+1.03%) |
Feb 29, 2024 | 2.900 | 2.950 | 2.840 | 2.900 | 286,522 | +0.05(+1.75%) |
Feb 28, 2024 | 2.890 | 2.915 | 2.850 | 2.850 | 73,086 | -0.06(-2.06%) |
Feb 27, 2024 | 2.910 | 2.920 | 2.895 | 2.910 | 109,386 | +0.01(+0.34%) |
Feb 26, 2024 | 2.870 | 2.930 | 2.855 | 2.900 | 136,507 | +0.01(+0.35%) |
Feb 23, 2024 | 2.920 | 2.975 | 2.890 | 2.890 | 167,550 | -0.02(-0.69%) |
Feb 22, 2024 | 3.010 | 3.010 | 2.905 | 2.910 | 236,253 | -0.10(-3.32%) |
Feb 21, 2024 | 2.930 | 3.025 | 2.910 | 3.010 | 352,643 | +0.09(+3.08%) |
Feb 20, 2024 | 2.900 | 2.990 | 2.840 | 2.920 | 171,580 | +0.03(+1.04%) |
Feb 16, 2024 | 2.850 | 2.920 | 2.765 | 2.890 | 186,361 | +0.01(+0.35%) |
Feb 15, 2024 | 2.770 | 2.897 | 2.770 | 2.880 | 205,720 | +0.12(+4.35%) |
Feb 14, 2024 | 2.630 | 2.770 | 2.630 | 2.760 | 141,171 | +0.12(+4.74%) |
Feb 13, 2024 | 2.700 | 2.720 | 2.610 | 2.635 | 209,618 | -0.12(-4.18%) |
Feb 12, 2024 | 2.740 | 2.770 | 2.695 | 2.750 | 199,376 | +0.02(+0.73%) |
Feb 09, 2024 | 2.640 | 2.755 | 2.630 | 2.730 | 131,278 | +0.09(+3.41%) |
Feb 08, 2024 | 2.680 | 2.750 | 2.620 | 2.640 | 177,778 | -0.04(-1.49%) |
Feb 07, 2024 | 2.650 | 2.750 | 2.590 | 2.680 | 307,037 | +0.03(+1.13%) |
Feb 06, 2024 | 2.600 | 2.690 | 2.590 | 2.650 | 126,459 | +0.04(+1.53%) |
Feb 05, 2024 | 2.680 | 2.680 | 2.590 | 2.610 | 209,410 | -0.11(-4.04%) |
Feb 02, 2024 | 2.680 | 2.760 | 2.660 | 2.720 | 142,828 | -0.01(-0.37%) |
Feb 01, 2024 | 2.740 | 2.769 | 2.620 | 2.730 | 168,217 | +0.02(+0.74%) |
Jan 31, 2024 | 2.700 | 2.761 | 2.650 | 2.710 | 235,902 | -0.03(-1.09%) |
Jan 30, 2024 | 2.750 | 2.755 | 2.680 | 2.740 | 196,078 | -0.02(-0.72%) |
Jan 29, 2024 | 2.780 | 2.810 | 2.690 | 2.760 | 170,988 | +0.01(+0.36%) |
Jan 26, 2024 | 2.760 | 2.825 | 2.705 | 2.750 | 332,051 | +0.00(+0.00%) |
Jan 25, 2024 | 2.700 | 2.770 | 2.690 | 2.750 | 299,861 | +0.11(+4.17%) |
Jan 24, 2024 | 2.720 | 2.720 | 2.590 | 2.640 | 108,084 | -0.07(-2.58%) |
Jan 23, 2024 | 2.790 | 2.820 | 2.670 | 2.710 | 159,129 | -0.03(-1.09%) |
Jan 22, 2024 | 2.590 | 2.795 | 2.590 | 2.740 | 150,055 | +0.16(+6.20%) |
Jan 19, 2024 | 2.490 | 2.580 | 2.455 | 2.580 | 148,993 | +0.12(+4.67%) |
Jan 18, 2024 | 2.720 | 2.746 | 2.450 | 2.465 | 213,921 | -0.27(-9.71%) |
Jan 17, 2024 | 2.730 | 2.755 | 2.670 | 2.730 | 184,366 | +0.00(+0.00%) |
Jan 16, 2024 | 2.810 | 2.830 | 2.690 | 2.730 | 320,627 | -0.07(-2.50%) |
Jan 12, 2024 | 2.780 | 2.820 | 2.680 | 2.800 | 193,422 | +0.08(+3.13%) |
Jan 11, 2024 | 2.960 | 2.960 | 2.660 | 2.715 | 1,194,969 | -0.25(-8.28%) |
Jan 10, 2024 | 2.900 | 3.050 | 2.890 | 2.960 | 241,450 | +0.06(+2.07%) |
Jan 09, 2024 | 2.850 | 2.920 | 2.850 | 2.900 | 110,332 | -0.01(-0.34%) |
Jan 08, 2024 | 2.880 | 2.920 | 2.805 | 2.910 | 124,379 | +0.04(+1.39%) |
Jan 05, 2024 | 2.900 | 3.095 | 2.865 | 2.870 | 199,385 | +0.00(+0.00%) |
Jan 04, 2024 | 2.810 | 2.910 | 2.760 | 2.870 | 210,555 | +0.09(+3.24%) |
Jan 03, 2024 | 2.910 | 2.970 | 2.765 | 2.780 | 211,351 | -0.12(-4.14%) |
Jan 02, 2024 | 2.900 | 2.970 | 2.880 | 2.900 | 180,595 | +0.10(+3.57%) |
Dec 29, 2023 | 2.920 | 2.960 | 2.730 | 2.800 | 333,159 | -0.09(-3.11%) |
Dec 28, 2023 | 3.120 | 3.140 | 2.890 | 2.890 | 180,041 | -0.24(-7.67%) |
Dec 27, 2023 | 3.160 | 3.233 | 3.090 | 3.130 | 196,256 | -0.03(-0.95%) |
Dec 26, 2023 | 3.150 | 3.210 | 3.080 | 3.160 | 135,514 | +0.01(+0.32%) |
Dec 22, 2023 | 3.150 | 3.240 | 3.130 | 3.150 | 104,998 | +0.03(+0.96%) |
Dec 21, 2023 | 3.020 | 3.120 | 3.020 | 3.120 | 187,510 | +0.18(+6.12%) |
Dec 20, 2023 | 3.300 | 3.360 | 2.875 | 2.940 | 255,689 | -0.38(-11.45%) |
Dec 19, 2023 | 3.280 | 3.450 | 3.280 | 3.320 | 268,703 | +0.10(+3.11%) |
Dec 18, 2023 | 3.150 | 3.280 | 3.005 | 3.220 | 268,721 | +0.12(+3.87%) |
Dec 15, 2023 | 3.370 | 3.370 | 3.100 | 3.100 | 217,040 | -0.23(-6.91%) |
Dec 14, 2023 | 3.290 | 3.340 | 3.200 | 3.330 | 200,387 | +0.05(+1.52%) |
Dec 13, 2023 | 3.130 | 3.280 | 3.010 | 3.280 | 92,421 | +0.16(+5.13%) |
Dec 12, 2023 | 3.170 | 3.240 | 3.060 | 3.120 | 81,317 | +0.01(+0.32%) |
Dec 11, 2023 | 3.240 | 3.275 | 3.110 | 3.110 | 101,360 | -0.17(-5.18%) |
Dec 08, 2023 | 3.210 | 3.290 | 3.170 | 3.280 | 147,788 | +0.07(+2.18%) |
Dec 07, 2023 | 3.160 | 3.350 | 3.090 | 3.210 | 260,805 | +0.13(+4.22%) |
Dec 06, 2023 | 3.200 | 3.200 | 3.080 | 3.080 | 127,934 | -0.09(-2.84%) |
Dec 05, 2023 | 2.980 | 3.200 | 2.965 | 3.170 | 178,813 | +0.17(+5.67%) |
Dec 04, 2023 | 3.000 | 3.100 | 2.966 | 3.000 | 94,219 | -0.01(-0.33%) |