Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.690 | 2.750 | 2.550 | 2.680 | 238,222 | -0.05(-1.83%) |
Jun 12, 2024 | 2.870 | 2.900 | 2.690 | 2.730 | 291,116 | -0.08(-2.85%) |
Jun 11, 2024 | 2.900 | 2.900 | 2.750 | 2.810 | 239,267 | -0.14(-4.75%) |
Jun 10, 2024 | 2.850 | 2.970 | 2.770 | 2.950 | 282,439 | +0.20(+7.27%) |
Jun 07, 2024 | 3.050 | 3.066 | 2.720 | 2.750 | 364,870 | -0.38(-12.28%) |
Jun 06, 2024 | 3.090 | 3.180 | 2.800 | 3.135 | 534,419 | +0.01(+0.48%) |
Jun 05, 2024 | 3.200 | 3.300 | 3.100 | 3.120 | 274,162 | -0.08(-2.50%) |
Jun 04, 2024 | 3.410 | 3.420 | 3.130 | 3.200 | 320,998 | -0.28(-8.05%) |
Jun 03, 2024 | 3.430 | 3.570 | 3.350 | 3.480 | 224,678 | +0.05(+1.46%) |
May 31, 2024 | 3.450 | 3.470 | 3.330 | 3.430 | 118,939 | +0.01(+0.29%) |
May 30, 2024 | 3.400 | 3.510 | 3.380 | 3.420 | 111,173 | +0.00(+0.00%) |
May 29, 2024 | 3.650 | 3.670 | 3.375 | 3.420 | 232,684 | -0.27(-7.32%) |
May 28, 2024 | 3.670 | 3.770 | 3.570 | 3.690 | 301,646 | +0.12(+3.36%) |
May 24, 2024 | 3.370 | 3.630 | 3.350 | 3.570 | 172,642 | +0.23(+6.89%) |
May 23, 2024 | 3.350 | 3.500 | 3.303 | 3.340 | 210,715 | -0.03(-0.89%) |
May 22, 2024 | 3.490 | 3.510 | 3.350 | 3.370 | 439,765 | -0.12(-3.44%) |
May 21, 2024 | 3.560 | 3.568 | 3.330 | 3.490 | 279,384 | -0.04(-1.13%) |
May 20, 2024 | 3.690 | 3.690 | 3.390 | 3.530 | 332,089 | -0.06(-1.67%) |
May 17, 2024 | 3.470 | 3.690 | 3.450 | 3.590 | 708,512 | +0.10(+2.87%) |
May 16, 2024 | 3.490 | 3.540 | 3.360 | 3.490 | 276,957 | +0.02(+0.58%) |
May 15, 2024 | 3.690 | 3.720 | 3.370 | 3.470 | 484,621 | -0.19(-5.32%) |
May 14, 2024 | 3.500 | 3.790 | 3.448 | 3.665 | 831,486 | +0.23(+6.85%) |
May 13, 2024 | 3.190 | 3.510 | 3.190 | 3.430 | 502,387 | +0.17(+5.21%) |
May 10, 2024 | 3.590 | 3.610 | 3.170 | 3.260 | 509,672 | -0.28(-7.91%) |
May 09, 2024 | 3.530 | 3.590 | 3.480 | 3.540 | 250,620 | +0.05(+1.43%) |
May 08, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 186,833 | +0.08(+2.35%) |
May 07, 2024 | 3.540 | 3.550 | 3.370 | 3.410 | 257,838 | -0.15(-4.21%) |
May 06, 2024 | 3.370 | 3.700 | 3.300 | 3.560 | 427,000 | +0.32(+9.88%) |
May 03, 2024 | 3.210 | 3.310 | 3.130 | 3.240 | 184,225 | -0.01(-0.31%) |
May 02, 2024 | 3.310 | 3.360 | 3.110 | 3.250 | 203,495 | +0.02(+0.62%) |
May 01, 2024 | 3.410 | 3.470 | 3.220 | 3.230 | 240,973 | -0.08(-2.42%) |
Apr 30, 2024 | 3.540 | 3.680 | 3.200 | 3.310 | 1,014,546 | -0.33(-9.07%) |
Apr 29, 2024 | 3.880 | 4.020 | 3.530 | 3.640 | 738,075 | -0.14(-3.70%) |
Apr 26, 2024 | 3.700 | 3.810 | 3.650 | 3.780 | 367,911 | +0.12(+3.28%) |
Apr 25, 2024 | 3.750 | 3.800 | 3.610 | 3.660 | 371,335 | -0.08(-2.14%) |
Apr 24, 2024 | 3.780 | 3.830 | 3.620 | 3.740 | 252,936 | -0.12(-3.11%) |
Apr 23, 2024 | 3.470 | 3.940 | 3.450 | 3.860 | 469,227 | +0.37(+10.60%) |
Apr 22, 2024 | 3.450 | 3.600 | 3.351 | 3.490 | 304,500 | -0.16(-4.38%) |
Apr 19, 2024 | 3.600 | 3.900 | 3.534 | 3.650 | 719,912 | +0.07(+1.96%) |
Apr 18, 2024 | 3.680 | 3.750 | 3.510 | 3.580 | 349,877 | -0.12(-3.24%) |
Apr 17, 2024 | 3.750 | 3.800 | 3.350 | 3.700 | 557,456 | -0.06(-1.60%) |
Apr 16, 2024 | 3.760 | 3.780 | 3.410 | 3.760 | 551,524 | -0.10(-2.59%) |
Apr 15, 2024 | 4.080 | 4.220 | 3.770 | 3.860 | 901,920 | +0.00(+0.00%) |
Apr 12, 2024 | 4.420 | 4.650 | 3.563 | 3.860 | 2,372,903 | -0.38(-8.96%) |
Apr 11, 2024 | 3.690 | 4.570 | 3.461 | 4.240 | 4,385,659 | +0.85(+24.89%) |
Apr 10, 2024 | 3.240 | 3.395 | 3.080 | 3.395 | 373,449 | +0.08(+2.26%) |
Apr 09, 2024 | 3.490 | 3.510 | 3.170 | 3.320 | 396,493 | -0.08(-2.35%) |
Apr 08, 2024 | 3.300 | 3.580 | 3.000 | 3.400 | 906,217 | +0.25(+7.94%) |
Apr 05, 2024 | 3.220 | 3.470 | 3.000 | 3.150 | 850,512 | -0.11(-3.37%) |
Apr 04, 2024 | 3.630 | 3.700 | 3.160 | 3.260 | 1,053,073 | -0.41(-11.17%) |
Apr 03, 2024 | 3.500 | 3.880 | 3.130 | 3.670 | 2,772,343 | +0.30(+8.90%) |
Apr 02, 2024 | 2.800 | 3.490 | 2.670 | 3.370 | 3,284,434 | +0.62(+22.55%) |
Apr 01, 2024 | 2.240 | 2.799 | 2.220 | 2.750 | 720,334 | +0.54(+24.43%) |
Mar 28, 2024 | 2.200 | 2.260 | 2.180 | 2.210 | 225,480 | +0.01(+0.45%) |
Mar 27, 2024 | 2.220 | 2.220 | 2.150 | 2.200 | 112,843 | +0.07(+3.29%) |
Mar 26, 2024 | 2.190 | 2.190 | 2.110 | 2.130 | 104,343 | -0.04(-1.84%) |
Mar 25, 2024 | 2.190 | 2.220 | 2.140 | 2.170 | 131,767 | -0.01(-0.46%) |
Mar 22, 2024 | 2.300 | 2.320 | 2.150 | 2.180 | 125,333 | -0.12(-5.22%) |
Mar 21, 2024 | 2.400 | 2.450 | 2.280 | 2.300 | 143,077 | -0.08(-3.36%) |
Mar 20, 2024 | 2.350 | 2.410 | 2.310 | 2.380 | 247,454 | +0.01(+0.42%) |
Mar 19, 2024 | 2.390 | 2.520 | 2.350 | 2.370 | 131,582 | -0.07(-2.87%) |
Mar 18, 2024 | 2.450 | 2.520 | 2.340 | 2.440 | 128,870 | -0.05(-2.01%) |
Mar 15, 2024 | 2.330 | 2.510 | 2.260 | 2.490 | 145,668 | +0.16(+6.87%) |
Mar 14, 2024 | 2.320 | 2.350 | 2.245 | 2.330 | 127,542 | +0.01(+0.43%) |
Mar 13, 2024 | 2.270 | 2.370 | 2.200 | 2.320 | 172,714 | +0.08(+3.57%) |
Mar 12, 2024 | 2.270 | 2.300 | 2.200 | 2.240 | 101,907 | -0.03(-1.32%) |
Mar 11, 2024 | 2.300 | 2.450 | 2.250 | 2.270 | 170,034 | -0.01(-0.44%) |
Mar 08, 2024 | 2.280 | 2.314 | 2.240 | 2.280 | 207,189 | +0.00(+0.00%) |
Mar 07, 2024 | 2.250 | 2.446 | 2.192 | 2.280 | 278,548 | +0.04(+1.79%) |
Mar 06, 2024 | 1.970 | 2.260 | 1.970 | 2.240 | 448,628 | +0.27(+13.71%) |
Mar 05, 2024 | 2.010 | 2.030 | 1.960 | 1.970 | 62,791 | -0.01(-0.51%) |
Mar 04, 2024 | 1.990 | 2.040 | 1.950 | 1.980 | 145,365 | +0.02(+1.02%) |
Mar 01, 2024 | 1.900 | 1.990 | 1.870 | 1.960 | 128,969 | +0.08(+4.26%) |
Feb 29, 2024 | 1.920 | 1.970 | 1.870 | 1.880 | 111,429 | -0.03(-1.57%) |
Feb 28, 2024 | 1.990 | 1.990 | 1.880 | 1.910 | 127,369 | -0.04(-2.05%) |
Feb 27, 2024 | 1.960 | 2.030 | 1.940 | 1.950 | 159,838 | -0.04(-2.01%) |
Feb 26, 2024 | 2.010 | 2.050 | 1.960 | 1.990 | 53,009 | -0.01(-0.50%) |
Feb 23, 2024 | 1.970 | 2.030 | 1.960 | 2.000 | 58,076 | +0.02(+1.01%) |
Feb 22, 2024 | 1.970 | 2.020 | 1.940 | 1.980 | 109,078 | -0.04(-1.98%) |
Feb 21, 2024 | 2.030 | 2.080 | 1.970 | 2.020 | 92,354 | -0.03(-1.46%) |
Feb 20, 2024 | 2.150 | 2.150 | 2.000 | 2.050 | 88,006 | -0.10(-4.65%) |
Feb 16, 2024 | 2.120 | 2.268 | 2.080 | 2.150 | 137,119 | +0.01(+0.47%) |
Feb 15, 2024 | 2.010 | 2.160 | 2.010 | 2.140 | 142,836 | +0.12(+5.94%) |
Feb 14, 2024 | 1.950 | 2.020 | 1.930 | 2.020 | 78,181 | +0.09(+4.66%) |
Feb 13, 2024 | 1.960 | 2.020 | 1.930 | 1.930 | 101,902 | -0.09(-4.46%) |
Feb 12, 2024 | 2.060 | 2.120 | 1.990 | 2.020 | 133,079 | -0.02(-0.98%) |
Feb 09, 2024 | 1.940 | 2.050 | 1.930 | 2.040 | 148,854 | +0.13(+6.81%) |
Feb 08, 2024 | 1.890 | 1.930 | 1.880 | 1.910 | 74,462 | +0.02(+1.06%) |
Feb 07, 2024 | 1.900 | 1.930 | 1.880 | 1.890 | 83,953 | -0.01(-0.53%) |
Feb 06, 2024 | 1.910 | 1.950 | 1.890 | 1.900 | 68,003 | +0.02(+1.06%) |
Feb 05, 2024 | 1.990 | 2.038 | 1.870 | 1.880 | 134,060 | -0.13(-6.47%) |
Feb 02, 2024 | 2.030 | 2.090 | 1.940 | 2.010 | 117,150 | -0.09(-4.29%) |
Feb 01, 2024 | 2.020 | 2.140 | 2.010 | 2.100 | 106,859 | +0.09(+4.48%) |
Jan 31, 2024 | 1.940 | 2.100 | 1.930 | 2.010 | 129,446 | +0.06(+3.08%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.930 | 1.950 | 146,053 | -0.10(-4.88%) |
Jan 29, 2024 | 2.040 | 2.060 | 1.980 | 2.050 | 106,913 | -0.01(-0.49%) |
Jan 26, 2024 | 2.060 | 2.100 | 2.010 | 2.060 | 88,074 | -0.02(-0.96%) |
Jan 25, 2024 | 2.120 | 2.140 | 2.000 | 2.080 | 98,473 | +0.00(+0.00%) |
Jan 24, 2024 | 2.130 | 2.199 | 2.050 | 2.080 | 76,528 | -0.09(-4.15%) |
Jan 23, 2024 | 2.120 | 2.204 | 2.090 | 2.170 | 103,310 | +0.10(+4.83%) |
Jan 22, 2024 | 2.050 | 2.170 | 2.040 | 2.070 | 92,181 | -0.01(-0.48%) |
Jan 19, 2024 | 2.120 | 2.120 | 1.990 | 2.080 | 95,099 | +0.00(+0.00%) |
Jan 18, 2024 | 2.160 | 2.200 | 2.020 | 2.080 | 103,469 | -0.10(-4.59%) |
Jan 17, 2024 | 2.160 | 2.200 | 2.103 | 2.180 | 89,367 | +0.00(+0.00%) |
Jan 16, 2024 | 2.360 | 2.370 | 2.150 | 2.180 | 171,242 | -0.21(-8.79%) |
Jan 12, 2024 | 2.500 | 2.530 | 2.370 | 2.390 | 167,623 | -0.01(-0.42%) |
Jan 11, 2024 | 2.470 | 2.480 | 2.340 | 2.400 | 119,202 | -0.02(-0.83%) |
Jan 10, 2024 | 2.650 | 2.650 | 2.410 | 2.420 | 295,949 | -0.27(-10.04%) |
Jan 09, 2024 | 2.500 | 2.710 | 2.430 | 2.690 | 289,546 | +0.19(+7.60%) |
Jan 08, 2024 | 2.380 | 2.550 | 2.330 | 2.500 | 168,908 | +0.12(+5.04%) |
Jan 05, 2024 | 2.350 | 2.674 | 2.220 | 2.380 | 261,374 | +0.06(+2.59%) |
Jan 04, 2024 | 2.410 | 2.427 | 2.300 | 2.320 | 92,601 | -0.08(-3.33%) |
Jan 03, 2024 | 2.610 | 2.610 | 2.320 | 2.400 | 248,704 | -0.18(-6.98%) |
Jan 02, 2024 | 2.500 | 2.690 | 2.400 | 2.580 | 196,097 | +0.13(+5.31%) |
Dec 29, 2023 | 2.750 | 2.797 | 2.410 | 2.450 | 278,889 | -0.29(-10.58%) |
Dec 28, 2023 | 2.660 | 2.980 | 2.640 | 2.740 | 397,149 | +0.14(+5.38%) |
Dec 27, 2023 | 2.250 | 2.880 | 2.210 | 2.600 | 771,380 | +0.36(+16.07%) |
Dec 26, 2023 | 2.140 | 2.250 | 2.100 | 2.240 | 159,548 | +0.13(+6.16%) |
Dec 22, 2023 | 1.990 | 2.150 | 1.990 | 2.110 | 177,299 | +0.12(+6.03%) |
Dec 21, 2023 | 2.120 | 2.120 | 1.939 | 1.990 | 165,899 | -0.10(-4.78%) |
Dec 20, 2023 | 2.170 | 2.200 | 2.060 | 2.090 | 128,577 | -0.09(-4.13%) |
Dec 19, 2023 | 2.170 | 2.210 | 2.140 | 2.180 | 125,878 | +0.03(+1.40%) |
Dec 18, 2023 | 2.260 | 2.260 | 2.110 | 2.150 | 97,272 | -0.10(-4.44%) |
Dec 15, 2023 | 2.260 | 2.340 | 2.180 | 2.250 | 117,384 | +0.03(+1.35%) |
Dec 14, 2023 | 2.030 | 2.250 | 2.030 | 2.220 | 237,447 | +0.20(+9.90%) |
Dec 13, 2023 | 1.920 | 2.060 | 1.880 | 2.020 | 224,538 | +0.11(+5.76%) |
Dec 12, 2023 | 2.000 | 2.000 | 1.910 | 1.910 | 205,777 | -0.10(-4.98%) |
Dec 11, 2023 | 2.080 | 2.107 | 1.970 | 2.010 | 195,474 | -0.09(-4.29%) |
Dec 08, 2023 | 2.100 | 2.150 | 2.060 | 2.100 | 90,962 | -0.03(-1.41%) |
Dec 07, 2023 | 2.040 | 2.160 | 2.020 | 2.130 | 124,999 | +0.06(+2.90%) |
Dec 06, 2023 | 2.060 | 2.130 | 2.030 | 2.070 | 99,392 | +0.02(+0.98%) |
Dec 05, 2023 | 2.150 | 2.190 | 2.020 | 2.050 | 114,198 | -0.09(-4.21%) |
Dec 04, 2023 | 2.170 | 2.211 | 2.110 | 2.140 | 174,209 | -0.03(-1.38%) |