Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.990 | 3.120 | 2.671 | 2.840 | 320,058 | -0.15(-5.02%) |
May 23, 2024 | 3.140 | 3.140 | 2.900 | 2.990 | 242,912 | -0.13(-4.17%) |
May 22, 2024 | 3.210 | 3.270 | 3.070 | 3.120 | 222,100 | -0.11(-3.41%) |
May 21, 2024 | 3.060 | 3.335 | 3.050 | 3.230 | 221,966 | +0.13(+4.19%) |
May 20, 2024 | 3.080 | 3.160 | 2.980 | 3.100 | 243,151 | +0.14(+4.73%) |
May 17, 2024 | 3.000 | 3.079 | 2.940 | 2.960 | 130,722 | +0.04(+1.37%) |
May 16, 2024 | 2.830 | 2.950 | 2.820 | 2.920 | 92,459 | +0.10(+3.55%) |
May 15, 2024 | 3.080 | 3.090 | 2.800 | 2.820 | 261,087 | -0.11(-3.75%) |
May 14, 2024 | 3.000 | 3.000 | 2.890 | 2.930 | 77,346 | +0.00(+0.00%) |
May 13, 2024 | 2.880 | 3.060 | 2.870 | 2.930 | 210,686 | +0.05(+1.74%) |
May 10, 2024 | 3.010 | 3.070 | 2.870 | 2.880 | 226,065 | -0.13(-4.32%) |
May 09, 2024 | 2.960 | 3.020 | 2.940 | 3.010 | 219,650 | +0.02(+0.67%) |
May 08, 2024 | 2.920 | 3.040 | 2.800 | 2.990 | 184,281 | +0.07(+2.40%) |
May 07, 2024 | 3.020 | 3.080 | 2.900 | 2.920 | 543,609 | -0.08(-2.67%) |
May 06, 2024 | 2.910 | 3.040 | 2.910 | 3.000 | 515,505 | +0.18(+6.38%) |
May 03, 2024 | 2.780 | 2.890 | 2.730 | 2.820 | 315,670 | +0.13(+4.83%) |
May 02, 2024 | 2.730 | 2.740 | 2.600 | 2.690 | 168,591 | +0.09(+3.46%) |
May 01, 2024 | 2.660 | 2.660 | 2.570 | 2.600 | 204,919 | -0.09(-3.35%) |
Apr 30, 2024 | 2.690 | 2.760 | 2.620 | 2.690 | 254,566 | +0.02(+0.75%) |
Apr 29, 2024 | 2.780 | 2.800 | 2.560 | 2.670 | 612,450 | +0.02(+0.75%) |
Apr 26, 2024 | 2.610 | 2.700 | 2.610 | 2.650 | 886,017 | +0.05(+1.92%) |
Apr 25, 2024 | 2.660 | 2.660 | 2.550 | 2.600 | 246,865 | +0.01(+0.39%) |
Apr 24, 2024 | 2.780 | 3.030 | 2.400 | 2.590 | 1,404,786 | +0.08(+3.19%) |
Apr 23, 2024 | 2.350 | 2.580 | 2.333 | 2.510 | 76,181 | +0.19(+8.19%) |
Apr 22, 2024 | 2.200 | 2.460 | 2.200 | 2.320 | 170,669 | +0.07(+3.11%) |
Apr 19, 2024 | 2.200 | 2.320 | 2.200 | 2.250 | 90,025 | +0.05(+2.27%) |
Apr 18, 2024 | 2.250 | 2.330 | 2.150 | 2.200 | 270,168 | -0.06(-2.65%) |
Apr 17, 2024 | 2.260 | 2.400 | 2.110 | 2.260 | 197,371 | +0.00(+0.00%) |
Apr 16, 2024 | 2.310 | 2.380 | 2.260 | 2.260 | 83,928 | -0.05(-2.16%) |
Apr 15, 2024 | 2.470 | 2.470 | 2.230 | 2.310 | 219,587 | -0.18(-7.23%) |
Apr 12, 2024 | 2.520 | 2.600 | 2.430 | 2.490 | 112,793 | -0.04(-1.58%) |
Apr 11, 2024 | 2.570 | 2.690 | 2.470 | 2.530 | 175,555 | +0.00(+0.00%) |
Apr 10, 2024 | 2.710 | 2.720 | 2.510 | 2.530 | 98,405 | -0.14(-5.24%) |
Apr 09, 2024 | 2.810 | 2.900 | 2.670 | 2.670 | 164,740 | -0.11(-3.96%) |
Apr 08, 2024 | 2.850 | 3.050 | 2.720 | 2.780 | 400,244 | -0.02(-0.71%) |
Apr 05, 2024 | 2.780 | 2.850 | 2.700 | 2.800 | 169,978 | +0.04(+1.45%) |
Apr 04, 2024 | 2.550 | 2.776 | 2.510 | 2.760 | 278,938 | +0.24(+9.52%) |
Apr 03, 2024 | 2.570 | 2.570 | 2.470 | 2.520 | 129,772 | -0.02(-0.79%) |
Apr 02, 2024 | 2.420 | 2.550 | 2.420 | 2.540 | 183,264 | +0.09(+3.67%) |
Apr 01, 2024 | 2.320 | 2.450 | 2.320 | 2.450 | 105,360 | +0.12(+5.15%) |
Mar 28, 2024 | 2.400 | 2.340 | 2.300 | 2.330 | 112,564 | -0.06(-2.51%) |
Mar 27, 2024 | 2.390 | 2.430 | 2.350 | 2.390 | 89,225 | +0.00(+0.00%) |
Mar 26, 2024 | 2.520 | 2.570 | 2.360 | 2.390 | 149,486 | -0.11(-4.40%) |
Mar 25, 2024 | 2.470 | 2.540 | 2.450 | 2.500 | 58,569 | +0.03(+1.21%) |
Mar 22, 2024 | 2.480 | 2.570 | 2.420 | 2.470 | 75,041 | -0.04(-1.59%) |
Mar 21, 2024 | 2.460 | 2.525 | 2.390 | 2.510 | 96,717 | +0.07(+2.87%) |
Mar 20, 2024 | 2.450 | 2.480 | 2.390 | 2.440 | 76,178 | +0.02(+0.83%) |
Mar 19, 2024 | 2.370 | 2.480 | 2.360 | 2.420 | 98,228 | +0.00(+0.00%) |
Mar 18, 2024 | 2.350 | 2.440 | 2.350 | 2.420 | 65,781 | +0.03(+1.26%) |
Mar 15, 2024 | 2.500 | 2.550 | 2.350 | 2.390 | 222,549 | -0.13(-5.16%) |
Mar 14, 2024 | 2.580 | 2.580 | 2.430 | 2.520 | 106,452 | -0.09(-3.45%) |
Mar 13, 2024 | 2.500 | 2.700 | 2.500 | 2.610 | 147,126 | +0.06(+2.35%) |
Mar 12, 2024 | 2.550 | 2.640 | 2.500 | 2.550 | 58,929 | +0.00(+0.00%) |
Mar 11, 2024 | 2.680 | 2.700 | 2.530 | 2.550 | 115,637 | -0.20(-7.27%) |
Mar 08, 2024 | 2.920 | 2.920 | 2.700 | 2.750 | 388,289 | -0.14(-4.84%) |
Mar 07, 2024 | 2.700 | 2.950 | 2.670 | 2.890 | 516,922 | +0.16(+5.86%) |
Mar 06, 2024 | 2.590 | 2.750 | 2.470 | 2.730 | 572,481 | +0.12(+4.60%) |
Mar 05, 2024 | 2.500 | 2.690 | 2.500 | 2.610 | 523,503 | +0.26(+11.06%) |
Mar 04, 2024 | 2.270 | 2.490 | 2.250 | 2.350 | 136,334 | +0.05(+2.17%) |
Mar 01, 2024 | 2.390 | 2.390 | 2.280 | 2.300 | 50,454 | -0.04(-1.71%) |
Feb 29, 2024 | 2.280 | 2.400 | 2.280 | 2.340 | 75,437 | +0.06(+2.63%) |
Feb 28, 2024 | 2.400 | 2.450 | 2.250 | 2.280 | 50,023 | -0.05(-2.15%) |
Feb 27, 2024 | 2.260 | 2.390 | 2.240 | 2.330 | 136,803 | +0.07(+3.10%) |
Feb 26, 2024 | 2.260 | 2.290 | 2.180 | 2.260 | 100,516 | +0.02(+0.89%) |
Feb 23, 2024 | 2.230 | 2.290 | 2.190 | 2.240 | 31,623 | -0.04(-1.75%) |
Feb 22, 2024 | 2.270 | 2.365 | 2.240 | 2.280 | 107,481 | +0.05(+2.24%) |
Feb 21, 2024 | 2.170 | 2.300 | 2.170 | 2.230 | 132,065 | +0.00(+0.00%) |
Feb 20, 2024 | 2.230 | 2.340 | 2.210 | 2.230 | 181,954 | -0.07(-3.04%) |
Feb 16, 2024 | 2.220 | 2.330 | 2.219 | 2.300 | 101,506 | +0.00(+0.00%) |
Feb 15, 2024 | 2.230 | 2.310 | 2.210 | 2.300 | 39,662 | +0.01(+0.44%) |
Feb 14, 2024 | 2.240 | 2.290 | 2.210 | 2.290 | 58,465 | +0.04(+1.78%) |
Feb 13, 2024 | 2.260 | 2.380 | 2.210 | 2.250 | 60,100 | -0.06(-2.60%) |
Feb 12, 2024 | 2.340 | 2.350 | 2.260 | 2.310 | 68,513 | -0.03(-1.28%) |
Feb 09, 2024 | 2.350 | 2.390 | 2.300 | 2.340 | 36,414 | -0.01(-0.43%) |
Feb 08, 2024 | 2.400 | 2.400 | 2.310 | 2.350 | 46,348 | -0.03(-1.26%) |
Feb 07, 2024 | 2.320 | 2.430 | 2.250 | 2.380 | 107,774 | +0.10(+4.39%) |
Feb 06, 2024 | 2.200 | 2.290 | 2.170 | 2.280 | 91,230 | +0.12(+5.56%) |
Feb 05, 2024 | 2.140 | 2.170 | 2.140 | 2.160 | 78,551 | +0.05(+2.37%) |
Feb 02, 2024 | 2.210 | 2.210 | 2.080 | 2.110 | 114,131 | -0.09(-4.09%) |
Feb 01, 2024 | 2.170 | 2.210 | 2.100 | 2.200 | 51,010 | +0.03(+1.38%) |
Jan 31, 2024 | 2.130 | 2.270 | 2.130 | 2.170 | 149,366 | +0.03(+1.40%) |
Jan 30, 2024 | 2.130 | 2.300 | 2.120 | 2.140 | 92,826 | +0.00(+0.00%) |
Jan 29, 2024 | 2.160 | 2.190 | 2.100 | 2.140 | 63,212 | +0.00(+0.00%) |
Jan 26, 2024 | 2.120 | 2.200 | 2.120 | 2.140 | 79,838 | +0.00(+0.00%) |
Jan 25, 2024 | 2.130 | 2.230 | 2.100 | 2.140 | 138,400 | +0.01(+0.47%) |
Jan 24, 2024 | 2.300 | 2.320 | 2.110 | 2.130 | 83,368 | -0.12(-5.33%) |
Jan 23, 2024 | 2.390 | 2.390 | 2.240 | 2.250 | 55,908 | -0.07(-3.02%) |
Jan 22, 2024 | 2.300 | 2.400 | 2.271 | 2.320 | 98,771 | +0.06(+2.65%) |
Jan 19, 2024 | 2.300 | 2.400 | 2.220 | 2.260 | 143,212 | -0.01(-0.44%) |
Jan 18, 2024 | 2.370 | 2.410 | 2.240 | 2.270 | 190,302 | -0.14(-5.81%) |
Jan 17, 2024 | 2.430 | 2.460 | 2.360 | 2.410 | 104,242 | -0.03(-1.23%) |
Jan 16, 2024 | 2.600 | 2.600 | 2.320 | 2.440 | 167,912 | -0.14(-5.43%) |
Jan 12, 2024 | 2.580 | 2.620 | 2.450 | 2.580 | 87,019 | +0.02(+0.78%) |
Jan 11, 2024 | 2.670 | 2.670 | 2.510 | 2.560 | 162,968 | -0.11(-4.12%) |
Jan 10, 2024 | 2.520 | 2.731 | 2.490 | 2.670 | 266,176 | +0.23(+9.43%) |
Jan 09, 2024 | 2.410 | 2.510 | 2.410 | 2.440 | 260,969 | +0.03(+1.24%) |
Jan 08, 2024 | 2.370 | 2.520 | 2.280 | 2.410 | 167,171 | +0.01(+0.42%) |
Jan 05, 2024 | 2.430 | 2.440 | 2.310 | 2.400 | 109,604 | -0.01(-0.41%) |
Jan 04, 2024 | 2.300 | 2.420 | 2.280 | 2.410 | 161,719 | +0.10(+4.33%) |
Jan 03, 2024 | 2.390 | 2.390 | 2.270 | 2.310 | 52,681 | -0.04(-1.70%) |
Jan 02, 2024 | 2.450 | 2.450 | 2.320 | 2.350 | 60,216 | -0.05(-2.08%) |
Dec 29, 2023 | 2.440 | 2.460 | 2.350 | 2.400 | 56,374 | -0.06(-2.44%) |
Dec 28, 2023 | 2.380 | 2.500 | 2.380 | 2.460 | 127,606 | +0.00(+0.00%) |
Dec 27, 2023 | 2.320 | 2.460 | 2.223 | 2.460 | 158,371 | +0.11(+4.68%) |
Dec 26, 2023 | 2.360 | 2.360 | 2.310 | 2.350 | 72,828 | +0.02(+0.86%) |
Dec 22, 2023 | 2.300 | 2.350 | 2.230 | 2.330 | 87,839 | +0.04(+1.75%) |
Dec 21, 2023 | 2.330 | 2.330 | 2.230 | 2.290 | 142,617 | -0.05(-2.14%) |
Dec 20, 2023 | 2.410 | 2.480 | 2.270 | 2.340 | 166,241 | -0.10(-4.10%) |
Dec 19, 2023 | 2.370 | 2.490 | 2.340 | 2.440 | 152,430 | +0.09(+3.83%) |
Dec 18, 2023 | 2.460 | 2.460 | 2.290 | 2.350 | 350,608 | -0.14(-5.62%) |
Dec 15, 2023 | 2.140 | 2.540 | 2.135 | 2.490 | 1,625,643 | +0.37(+17.45%) |
Dec 14, 2023 | 2.090 | 2.180 | 2.080 | 2.120 | 124,209 | +0.01(+0.47%) |
Dec 13, 2023 | 2.030 | 2.140 | 1.980 | 2.110 | 131,520 | +0.09(+4.46%) |
Dec 12, 2023 | 2.050 | 2.075 | 2.000 | 2.020 | 142,016 | -0.05(-2.42%) |
Dec 11, 2023 | 2.050 | 2.140 | 2.010 | 2.070 | 147,233 | -0.01(-0.48%) |
Dec 08, 2023 | 2.110 | 2.150 | 2.050 | 2.080 | 49,818 | +0.01(+0.48%) |
Dec 07, 2023 | 2.080 | 2.150 | 2.050 | 2.070 | 75,905 | +0.01(+0.49%) |
Dec 06, 2023 | 2.050 | 2.110 | 2.035 | 2.060 | 87,727 | +0.01(+0.49%) |
Dec 05, 2023 | 2.050 | 2.120 | 2.020 | 2.050 | 113,585 | -0.01(-0.49%) |
Dec 04, 2023 | 1.970 | 2.150 | 1.970 | 2.060 | 228,179 | +0.07(+3.52%) |