Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 2.310 | 2.342 | 2.150 | 2.180 | 14,262 | -0.13(-5.63%) |
May 22, 2024 | 2.320 | 2.350 | 2.270 | 2.310 | 14,279 | -0.01(-0.43%) |
May 21, 2024 | 2.300 | 2.355 | 2.260 | 2.320 | 11,019 | +0.04(+1.75%) |
May 20, 2024 | 2.340 | 2.340 | 2.210 | 2.280 | 10,211 | +0.00(+0.00%) |
May 17, 2024 | 2.350 | 2.355 | 2.230 | 2.280 | 24,920 | -0.01(-0.44%) |
May 16, 2024 | 2.340 | 2.420 | 2.223 | 2.290 | 37,302 | -0.14(-5.76%) |
May 15, 2024 | 2.440 | 2.445 | 2.250 | 2.430 | 9,851 | -0.01(-0.41%) |
May 14, 2024 | 2.410 | 2.440 | 2.270 | 2.440 | 7,070 | +0.00(+0.00%) |
May 13, 2024 | 2.300 | 2.440 | 2.300 | 2.440 | 10,051 | +0.15(+6.55%) |
May 10, 2024 | 2.310 | 2.380 | 2.210 | 2.290 | 13,462 | +0.00(+0.00%) |
May 09, 2024 | 2.260 | 2.350 | 2.210 | 2.290 | 32,630 | +0.04(+1.78%) |
May 08, 2024 | 2.380 | 2.425 | 2.250 | 2.250 | 24,669 | -0.15(-6.25%) |
May 07, 2024 | 2.340 | 2.450 | 2.340 | 2.400 | 14,842 | +0.02(+0.84%) |
May 06, 2024 | 2.490 | 2.490 | 2.275 | 2.380 | 34,685 | +0.13(+5.56%) |
May 03, 2024 | 2.350 | 2.367 | 2.230 | 2.255 | 27,393 | +0.03(+1.42%) |
May 02, 2024 | 2.360 | 2.360 | 2.185 | 2.223 | 34,786 | -0.14(-5.81%) |
May 01, 2024 | 2.400 | 2.400 | 2.240 | 2.360 | 26,413 | +0.04(+1.72%) |
Apr 30, 2024 | 2.300 | 2.340 | 2.220 | 2.320 | 20,349 | +0.01(+0.44%) |
Apr 29, 2024 | 2.275 | 2.440 | 2.267 | 2.310 | 16,304 | +0.09(+4.00%) |
Apr 26, 2024 | 2.200 | 2.269 | 2.155 | 2.221 | 20,832 | +0.04(+1.88%) |
Apr 25, 2024 | 2.310 | 2.310 | 2.100 | 2.180 | 32,104 | -0.07(-3.11%) |
Apr 24, 2024 | 2.420 | 2.457 | 2.120 | 2.250 | 28,289 | -0.14(-5.86%) |
Apr 23, 2024 | 2.410 | 2.440 | 2.260 | 2.390 | 18,129 | +0.02(+0.84%) |
Apr 22, 2024 | 2.290 | 2.413 | 2.190 | 2.370 | 23,618 | +0.05(+2.16%) |
Apr 19, 2024 | 2.400 | 2.470 | 2.130 | 2.320 | 64,337 | -0.12(-4.92%) |
Apr 18, 2024 | 3.150 | 3.200 | 2.300 | 2.440 | 89,566 | -0.72(-22.78%) |
Apr 17, 2024 | 3.280 | 3.280 | 3.100 | 3.160 | 13,533 | -0.01(-0.32%) |
Apr 16, 2024 | 3.270 | 3.300 | 3.045 | 3.170 | 27,655 | -0.10(-3.06%) |
Apr 15, 2024 | 3.380 | 3.380 | 3.210 | 3.270 | 15,770 | -0.05(-1.53%) |
Apr 12, 2024 | 3.350 | 3.590 | 3.200 | 3.321 | 42,226 | +0.12(+3.78%) |
Apr 11, 2024 | 3.050 | 3.200 | 3.001 | 3.200 | 44,535 | +0.24(+8.18%) |
Apr 10, 2024 | 3.000 | 3.030 | 2.885 | 2.958 | 37,481 | +0.08(+2.71%) |
Apr 09, 2024 | 2.920 | 2.940 | 2.860 | 2.880 | 9,776 | +0.06(+2.13%) |
Apr 08, 2024 | 2.870 | 2.870 | 2.820 | 2.820 | 3,706 | +0.04(+1.44%) |
Apr 05, 2024 | 2.898 | 2.898 | 2.710 | 2.780 | 8,828 | -0.04(-1.42%) |
Apr 04, 2024 | 2.850 | 2.890 | 2.700 | 2.820 | 43,316 | +0.03(+1.08%) |
Apr 03, 2024 | 2.710 | 2.900 | 2.690 | 2.790 | 34,526 | +0.08(+2.95%) |
Apr 02, 2024 | 2.950 | 2.950 | 2.750 | 2.710 | 35,107 | -0.13(-4.58%) |
Apr 01, 2024 | 2.950 | 2.950 | 2.791 | 2.840 | 22,308 | -0.05(-1.73%) |
Mar 28, 2024 | 2.800 | 2.940 | 2.800 | 2.890 | 16,068 | +0.08(+2.85%) |
Mar 27, 2024 | 2.800 | 2.840 | 2.730 | 2.810 | 36,482 | +0.10(+3.69%) |
Mar 26, 2024 | 2.530 | 2.710 | 2.530 | 2.710 | 34,145 | +0.15(+5.86%) |
Mar 25, 2024 | 2.700 | 2.750 | 2.480 | 2.560 | 37,428 | -0.11(-4.12%) |
Mar 22, 2024 | 2.530 | 2.900 | 2.460 | 2.670 | 145,755 | +0.17(+6.80%) |
Mar 21, 2024 | 2.720 | 2.730 | 2.360 | 2.500 | 91,725 | -0.19(-7.08%) |
Mar 20, 2024 | 2.770 | 2.770 | 2.649 | 2.691 | 28,439 | -0.01(-0.36%) |
Mar 19, 2024 | 2.600 | 2.700 | 2.560 | 2.700 | 11,444 | -0.01(-0.37%) |
Mar 18, 2024 | 2.650 | 2.785 | 2.610 | 2.710 | 26,828 | +0.02(+0.74%) |
Mar 15, 2024 | 2.620 | 2.740 | 2.620 | 2.690 | 23,406 | +0.08(+3.07%) |
Mar 14, 2024 | 2.630 | 2.630 | 2.540 | 2.610 | 17,163 | +0.03(+1.16%) |
Mar 13, 2024 | 2.641 | 2.647 | 2.480 | 2.580 | 14,413 | +0.02(+0.58%) |
Mar 12, 2024 | 2.630 | 2.689 | 2.490 | 2.565 | 16,382 | -0.10(-3.73%) |
Mar 11, 2024 | 2.760 | 2.760 | 2.510 | 2.664 | 9,824 | -0.09(-3.26%) |
Mar 08, 2024 | 2.900 | 2.940 | 2.520 | 2.754 | 31,539 | -0.02(-0.56%) |
Mar 07, 2024 | 2.940 | 2.960 | 2.770 | 2.770 | 23,926 | -0.11(-3.98%) |
Mar 06, 2024 | 2.710 | 2.900 | 2.658 | 2.885 | 49,966 | +0.31(+12.00%) |
Mar 05, 2024 | 2.690 | 2.690 | 2.490 | 2.576 | 36,424 | -0.09(-3.53%) |
Mar 04, 2024 | 2.610 | 2.720 | 2.530 | 2.670 | 84,327 | +0.34(+14.59%) |
Mar 01, 2024 | 2.280 | 2.380 | 2.150 | 2.330 | 50,813 | +0.20(+9.35%) |
Feb 29, 2024 | 2.000 | 2.150 | 1.960 | 2.131 | 57,753 | +0.16(+8.16%) |
Feb 28, 2024 | 2.100 | 2.150 | 1.890 | 1.970 | 101,149 | +0.03(+1.55%) |
Feb 27, 2024 | 1.960 | 2.000 | 1.835 | 1.940 | 179,086 | +0.04(+2.11%) |
Feb 26, 2024 | 1.960 | 2.000 | 1.800 | 1.900 | 23,742 | -0.05(-2.73%) |
Feb 23, 2024 | 1.950 | 2.051 | 1.950 | 1.953 | 2,026 | +0.00(+0.17%) |
Feb 22, 2024 | 1.970 | 1.970 | 1.900 | 1.950 | 9,466 | -0.02(-1.02%) |
Feb 21, 2024 | 2.010 | 2.010 | 1.970 | 1.970 | 3,608 | +0.01(+0.51%) |
Feb 20, 2024 | 2.090 | 2.100 | 1.930 | 1.960 | 31,135 | -0.04(-2.00%) |
Feb 16, 2024 | 2.060 | 2.080 | 1.994 | 2.000 | 11,531 | -0.08(-3.61%) |
Feb 15, 2024 | 1.955 | 2.090 | 1.955 | 2.075 | 7,785 | +0.09(+4.27%) |
Feb 14, 2024 | 2.010 | 2.040 | 1.970 | 1.990 | 5,292 | +0.00(+0.00%) |
Feb 13, 2024 | 1.940 | 2.030 | 1.940 | 1.990 | 13,159 | -0.01(-0.50%) |
Feb 12, 2024 | 1.980 | 2.000 | 1.960 | 2.000 | 4,727 | +0.07(+3.82%) |
Feb 09, 2024 | 1.900 | 1.960 | 1.880 | 1.927 | 12,487 | +0.03(+1.39%) |
Feb 08, 2024 | 1.950 | 1.980 | 1.831 | 1.900 | 4,557 | -0.02(-1.04%) |
Feb 07, 2024 | 1.910 | 1.970 | 1.900 | 1.920 | 11,560 | +0.02(+1.05%) |
Feb 06, 2024 | 2.000 | 2.000 | 1.900 | 1.900 | 5,746 | -0.03(-1.55%) |
Feb 05, 2024 | 1.940 | 2.000 | 1.880 | 1.930 | 10,343 | -0.03(-1.53%) |
Feb 02, 2024 | 2.010 | 2.100 | 1.920 | 1.960 | 6,756 | -0.08(-3.92%) |
Feb 01, 2024 | 1.995 | 2.040 | 1.911 | 2.040 | 4,479 | +0.09(+4.62%) |
Jan 31, 2024 | 2.090 | 2.090 | 1.870 | 1.950 | 17,204 | -0.01(-0.51%) |
Jan 30, 2024 | 2.000 | 2.050 | 1.910 | 1.960 | 15,640 | -0.09(-4.39%) |
Jan 29, 2024 | 2.100 | 2.100 | 1.955 | 2.050 | 5,876 | -0.05(-2.39%) |
Jan 26, 2024 | 1.990 | 2.200 | 1.990 | 2.100 | 15,751 | +0.07(+3.45%) |
Jan 25, 2024 | 2.130 | 2.130 | 2.021 | 2.030 | 10,081 | -0.06(-2.87%) |
Jan 24, 2024 | 2.200 | 2.200 | 2.035 | 2.090 | 6,073 | +0.03(+1.46%) |
Jan 23, 2024 | 1.930 | 2.140 | 1.930 | 2.060 | 9,491 | +0.14(+7.29%) |
Jan 22, 2024 | 1.942 | 1.942 | 1.830 | 1.920 | 15,739 | +0.06(+3.23%) |
Jan 19, 2024 | 1.940 | 1.940 | 1.850 | 1.860 | 10,208 | +0.01(+0.54%) |
Jan 18, 2024 | 2.180 | 2.280 | 1.810 | 1.850 | 39,415 | -0.30(-14.05%) |
Jan 17, 2024 | 2.230 | 2.308 | 2.120 | 2.152 | 32,264 | -0.11(-4.76%) |
Jan 16, 2024 | 2.290 | 2.419 | 2.240 | 2.260 | 16,757 | -0.12(-4.84%) |
Jan 12, 2024 | 2.420 | 2.420 | 2.330 | 2.375 | 11,606 | -0.06(-2.26%) |
Jan 11, 2024 | 2.565 | 2.567 | 2.414 | 2.430 | 18,717 | -0.15(-5.72%) |
Jan 10, 2024 | 2.540 | 2.630 | 2.540 | 2.577 | 10,425 | -0.05(-2.00%) |
Jan 09, 2024 | 2.640 | 2.690 | 2.520 | 2.630 | 13,540 | -0.01(-0.38%) |
Jan 08, 2024 | 2.630 | 2.670 | 2.514 | 2.640 | 20,364 | +0.01(+0.38%) |
Jan 05, 2024 | 2.720 | 2.759 | 2.562 | 2.630 | 21,855 | -0.02(-0.75%) |
Jan 04, 2024 | 2.720 | 2.720 | 2.430 | 2.650 | 12,274 | -0.05(-1.86%) |
Jan 03, 2024 | 2.570 | 2.800 | 2.560 | 2.700 | 70,900 | +0.13(+4.86%) |
Jan 02, 2024 | 2.480 | 2.640 | 2.480 | 2.575 | 62,448 | +0.18(+7.29%) |
Dec 29, 2023 | 2.500 | 2.500 | 2.320 | 2.400 | 36,984 | -0.03(-1.23%) |
Dec 28, 2023 | 2.360 | 2.550 | 2.300 | 2.430 | 42,066 | +0.07(+2.97%) |
Dec 27, 2023 | 2.160 | 2.410 | 2.160 | 2.360 | 55,487 | +0.20(+9.26%) |
Dec 26, 2023 | 2.170 | 2.250 | 2.160 | 2.160 | 40,640 | -0.05(-2.26%) |
Dec 22, 2023 | 2.220 | 2.275 | 2.150 | 2.210 | 16,082 | +0.09(+4.25%) |
Dec 21, 2023 | 2.350 | 2.420 | 2.119 | 2.120 | 90,702 | -0.43(-16.93%) |
Dec 20, 2023 | 2.670 | 2.700 | 2.510 | 2.552 | 45,682 | -0.19(-6.80%) |
Dec 19, 2023 | 2.790 | 2.840 | 2.600 | 2.738 | 31,257 | -0.06(-2.20%) |
Dec 18, 2023 | 2.920 | 2.940 | 2.750 | 2.800 | 21,075 | -0.18(-6.04%) |
Dec 15, 2023 | 3.070 | 3.094 | 2.830 | 2.980 | 53,851 | -0.14(-4.43%) |
Dec 14, 2023 | 2.770 | 3.180 | 2.710 | 3.118 | 231,539 | +2.57(+468.98%) |
Dec 13, 2023 | 0.5590 | 0.5649 | 0.5300 | 0.5480 | 64,228 | -0.02(-3.86%) |
Dec 12, 2023 | 0.5400 | 0.5899 | 0.5200 | 0.5700 | 156,073 | +0.01(+2.61%) |
Dec 11, 2023 | 0.5801 | 0.5801 | 0.5500 | 0.5555 | 40,829 | -0.02(-3.41%) |
Dec 08, 2023 | 0.5800 | 0.6000 | 0.5301 | 0.5751 | 243,909 | -0.02(-3.51%) |
Dec 07, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5960 | 28,087 | -0.00(-0.50%) |
Dec 06, 2023 | 0.6200 | 0.6249 | 0.5901 | 0.5990 | 65,987 | -0.03(-4.16%) |
Dec 05, 2023 | 0.6800 | 0.6850 | 0.5600 | 0.6250 | 276,554 | -0.06(-8.51%) |
Dec 04, 2023 | 0.7000 | 0.7050 | 0.6650 | 0.6831 | 61,965 | -0.00(-0.28%) |