Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.180 | 2.260 | 2.120 | 2.200 | 121,743 | +0.04(+1.62%) |
Jun 12, 2024 | 2.260 | 2.350 | 2.160 | 2.165 | 130,541 | -0.08(-3.78%) |
Jun 11, 2024 | 2.290 | 2.330 | 2.210 | 2.250 | 128,621 | -0.04(-1.75%) |
Jun 10, 2024 | 2.240 | 2.330 | 2.190 | 2.290 | 152,241 | +0.05(+2.23%) |
Jun 07, 2024 | 2.280 | 2.296 | 2.200 | 2.240 | 54,080 | -0.01(-0.44%) |
Jun 06, 2024 | 2.350 | 2.395 | 2.230 | 2.250 | 93,526 | -0.10(-4.26%) |
Jun 05, 2024 | 2.350 | 2.400 | 2.285 | 2.350 | 88,338 | +0.00(+0.21%) |
Jun 04, 2024 | 2.500 | 2.550 | 2.330 | 2.345 | 114,895 | -0.13(-5.44%) |
Jun 03, 2024 | 2.460 | 2.630 | 2.380 | 2.480 | 298,358 | +0.05(+2.06%) |
May 31, 2024 | 2.340 | 2.460 | 2.310 | 2.430 | 153,944 | +0.07(+2.97%) |
May 30, 2024 | 2.230 | 2.368 | 2.200 | 2.360 | 150,988 | +0.20(+9.26%) |
May 29, 2024 | 2.200 | 2.312 | 2.150 | 2.160 | 271,753 | -0.12(-5.26%) |
May 28, 2024 | 2.440 | 2.469 | 2.233 | 2.280 | 159,475 | -0.10(-4.20%) |
May 24, 2024 | 2.490 | 2.530 | 2.335 | 2.380 | 180,662 | -0.09(-3.64%) |
May 23, 2024 | 2.450 | 2.500 | 2.310 | 2.470 | 225,026 | -0.02(-1.00%) |
May 22, 2024 | 2.510 | 2.590 | 2.490 | 2.495 | 97,621 | -0.01(-0.60%) |
May 21, 2024 | 2.590 | 2.700 | 2.490 | 2.510 | 326,963 | -0.06(-2.33%) |
May 20, 2024 | 2.630 | 2.719 | 2.500 | 2.570 | 116,853 | -0.06(-2.28%) |
May 17, 2024 | 2.770 | 2.770 | 2.570 | 2.630 | 377,228 | -0.11(-4.01%) |
May 16, 2024 | 2.800 | 2.800 | 2.710 | 2.740 | 133,435 | -0.06(-2.14%) |
May 15, 2024 | 2.800 | 2.920 | 2.740 | 2.800 | 300,087 | +0.05(+1.82%) |
May 14, 2024 | 2.860 | 3.000 | 2.720 | 2.750 | 247,963 | -0.08(-2.83%) |
May 13, 2024 | 2.760 | 2.990 | 2.710 | 2.830 | 205,944 | +0.05(+1.80%) |
May 10, 2024 | 2.910 | 2.980 | 2.720 | 2.780 | 125,413 | -0.13(-4.47%) |
May 09, 2024 | 3.000 | 3.010 | 2.850 | 2.910 | 146,980 | -0.08(-2.68%) |
May 08, 2024 | 3.070 | 3.119 | 2.910 | 2.990 | 161,593 | -0.08(-2.61%) |
May 07, 2024 | 3.230 | 3.290 | 3.050 | 3.070 | 206,994 | -0.15(-4.66%) |
May 06, 2024 | 3.190 | 3.260 | 3.050 | 3.220 | 238,381 | +0.03(+0.94%) |
May 03, 2024 | 3.270 | 3.280 | 3.010 | 3.190 | 334,593 | +0.02(+0.63%) |
May 02, 2024 | 3.310 | 3.350 | 3.050 | 3.170 | 137,350 | -0.10(-3.06%) |
May 01, 2024 | 3.140 | 3.290 | 3.110 | 3.270 | 151,424 | +0.17(+5.48%) |
Apr 30, 2024 | 3.070 | 3.289 | 3.018 | 3.100 | 105,872 | +0.03(+0.98%) |
Apr 29, 2024 | 3.260 | 3.400 | 3.030 | 3.070 | 130,419 | -0.18(-5.54%) |
Apr 26, 2024 | 3.290 | 3.390 | 2.990 | 3.250 | 403,202 | +0.08(+2.52%) |
Apr 25, 2024 | 3.190 | 3.290 | 3.110 | 3.170 | 212,833 | -0.12(-3.65%) |
Apr 24, 2024 | 3.200 | 3.300 | 3.100 | 3.290 | 200,614 | +0.09(+2.81%) |
Apr 23, 2024 | 3.210 | 3.330 | 3.090 | 3.200 | 89,131 | -0.01(-0.31%) |
Apr 22, 2024 | 2.860 | 3.260 | 2.850 | 3.210 | 328,700 | +0.41(+14.64%) |
Apr 19, 2024 | 2.990 | 3.040 | 2.770 | 2.800 | 213,807 | -0.16(-5.41%) |
Apr 18, 2024 | 2.990 | 3.060 | 2.890 | 2.960 | 101,762 | -0.04(-1.33%) |
Apr 17, 2024 | 2.940 | 3.135 | 2.925 | 3.000 | 146,417 | +0.02(+0.67%) |
Apr 16, 2024 | 3.040 | 3.200 | 2.950 | 2.980 | 151,233 | -0.02(-0.67%) |
Apr 15, 2024 | 3.240 | 3.490 | 2.752 | 3.000 | 521,740 | -0.24(-7.41%) |
Apr 12, 2024 | 3.150 | 3.500 | 3.070 | 3.240 | 565,262 | +0.12(+4.01%) |
Apr 11, 2024 | 3.500 | 4.390 | 3.030 | 3.115 | 5,674,414 | +0.08(+2.47%) |
Apr 10, 2024 | 3.280 | 3.380 | 2.910 | 3.040 | 435,586 | -0.37(-10.85%) |
Apr 09, 2024 | 2.600 | 3.590 | 2.590 | 3.410 | 1,354,943 | +0.83(+32.17%) |
Apr 08, 2024 | 2.550 | 2.640 | 2.530 | 2.580 | 68,225 | +0.04(+1.57%) |
Apr 05, 2024 | 2.490 | 2.573 | 2.450 | 2.540 | 67,432 | +0.03(+1.20%) |
Apr 04, 2024 | 2.570 | 2.655 | 2.420 | 2.510 | 94,591 | -0.02(-0.79%) |
Apr 03, 2024 | 2.600 | 2.600 | 2.420 | 2.530 | 127,034 | -0.10(-3.80%) |
Apr 02, 2024 | 2.750 | 2.750 | 2.580 | 2.630 | 83,983 | -0.12(-4.36%) |
Apr 01, 2024 | 2.690 | 2.750 | 2.550 | 2.750 | 153,632 | +0.09(+3.38%) |
Mar 28, 2024 | 2.820 | 2.980 | 2.645 | 2.660 | 192,513 | -0.12(-4.32%) |
Mar 27, 2024 | 2.500 | 2.810 | 2.440 | 2.780 | 191,764 | +0.30(+12.10%) |
Mar 26, 2024 | 2.440 | 2.510 | 2.410 | 2.480 | 101,108 | +0.08(+3.33%) |
Mar 25, 2024 | 2.520 | 2.520 | 2.321 | 2.400 | 276,900 | -0.12(-4.76%) |
Mar 22, 2024 | 2.570 | 2.630 | 2.460 | 2.520 | 107,881 | -0.03(-1.18%) |
Mar 21, 2024 | 2.650 | 2.750 | 2.471 | 2.550 | 289,852 | +0.00(+0.00%) |
Mar 20, 2024 | 2.210 | 2.625 | 2.210 | 2.550 | 157,542 | +0.35(+15.91%) |
Mar 19, 2024 | 2.170 | 2.440 | 2.170 | 2.200 | 317,816 | +0.06(+2.80%) |
Mar 18, 2024 | 2.200 | 2.240 | 2.125 | 2.140 | 145,463 | -0.07(-3.17%) |
Mar 15, 2024 | 2.190 | 2.330 | 2.171 | 2.210 | 149,478 | +0.01(+0.45%) |
Mar 14, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 129,241 | -0.09(-3.93%) |
Mar 13, 2024 | 2.500 | 2.588 | 2.190 | 2.290 | 256,043 | -0.21(-8.40%) |
Mar 12, 2024 | 2.470 | 2.540 | 2.425 | 2.500 | 88,843 | +0.02(+0.81%) |
Mar 11, 2024 | 2.550 | 2.640 | 2.420 | 2.480 | 215,768 | -0.02(-0.80%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.370 | 2.500 | 116,809 | +0.12(+5.04%) |
Mar 07, 2024 | 2.370 | 2.500 | 2.360 | 2.380 | 138,266 | +0.02(+0.85%) |
Mar 06, 2024 | 2.620 | 2.680 | 2.320 | 2.360 | 231,674 | -0.24(-9.23%) |
Mar 05, 2024 | 2.690 | 2.750 | 2.530 | 2.600 | 279,451 | -0.09(-3.35%) |
Mar 04, 2024 | 2.840 | 2.950 | 2.600 | 2.690 | 217,192 | -0.14(-4.95%) |
Mar 01, 2024 | 2.840 | 3.000 | 2.820 | 2.830 | 221,607 | +0.04(+1.43%) |
Feb 29, 2024 | 2.990 | 3.000 | 2.780 | 2.790 | 287,845 | -0.06(-2.11%) |
Feb 28, 2024 | 2.990 | 3.036 | 2.801 | 2.850 | 280,626 | -0.05(-1.72%) |
Feb 27, 2024 | 3.060 | 3.140 | 2.850 | 2.900 | 334,985 | -0.10(-3.33%) |
Feb 26, 2024 | 3.000 | 3.190 | 2.980 | 3.000 | 119,429 | +0.03(+1.01%) |
Feb 23, 2024 | 2.980 | 3.040 | 2.890 | 2.970 | 76,222 | -0.02(-0.67%) |
Feb 22, 2024 | 2.980 | 3.120 | 2.920 | 2.990 | 228,182 | -0.02(-0.66%) |
Feb 21, 2024 | 3.100 | 3.210 | 2.930 | 3.010 | 139,726 | -0.09(-2.75%) |
Feb 20, 2024 | 3.050 | 3.250 | 3.000 | 3.095 | 108,755 | -0.03(-1.12%) |
Feb 16, 2024 | 3.210 | 3.300 | 2.935 | 3.130 | 302,004 | -0.14(-4.28%) |
Feb 15, 2024 | 3.500 | 3.630 | 3.200 | 3.270 | 295,982 | -0.17(-4.94%) |
Feb 14, 2024 | 3.140 | 3.440 | 3.064 | 3.440 | 170,644 | +0.32(+10.26%) |
Feb 13, 2024 | 2.970 | 3.160 | 2.862 | 3.120 | 78,839 | +0.14(+4.70%) |
Feb 12, 2024 | 3.200 | 3.315 | 2.945 | 2.980 | 189,873 | -0.26(-8.02%) |
Feb 09, 2024 | 3.480 | 3.505 | 3.130 | 3.240 | 187,665 | -0.20(-5.95%) |
Feb 08, 2024 | 3.500 | 3.580 | 3.290 | 3.445 | 146,382 | -0.06(-1.57%) |
Feb 07, 2024 | 3.440 | 3.710 | 3.260 | 3.500 | 185,463 | +0.06(+1.74%) |
Feb 06, 2024 | 3.370 | 3.580 | 3.110 | 3.440 | 256,352 | +0.04(+1.18%) |
Feb 05, 2024 | 3.380 | 3.540 | 3.255 | 3.400 | 430,061 | +0.04(+1.19%) |
Feb 02, 2024 | 3.200 | 3.429 | 3.130 | 3.360 | 269,578 | +0.14(+4.35%) |
Feb 01, 2024 | 3.020 | 3.220 | 2.850 | 3.220 | 276,613 | +0.22(+7.33%) |
Jan 31, 2024 | 2.850 | 3.240 | 2.730 | 3.000 | 605,414 | +0.10(+3.45%) |
Jan 30, 2024 | 2.720 | 2.900 | 2.600 | 2.900 | 130,007 | +0.22(+8.21%) |
Jan 29, 2024 | 2.410 | 2.720 | 2.410 | 2.680 | 388,846 | +0.24(+9.84%) |
Jan 26, 2024 | 2.570 | 2.580 | 2.210 | 2.440 | 202,866 | -0.10(-3.94%) |
Jan 25, 2024 | 2.580 | 2.690 | 2.320 | 2.540 | 285,166 | -0.12(-4.51%) |
Jan 24, 2024 | 2.870 | 2.870 | 2.605 | 2.660 | 311,384 | -0.19(-6.67%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.820 | 2.850 | 282,670 | -0.19(-6.25%) |
Jan 22, 2024 | 3.210 | 3.290 | 2.950 | 3.040 | 202,209 | -0.15(-4.70%) |
Jan 19, 2024 | 3.180 | 3.230 | 3.006 | 3.190 | 125,615 | -0.01(-0.31%) |
Jan 18, 2024 | 3.360 | 3.360 | 2.960 | 3.200 | 265,971 | -0.11(-3.32%) |
Jan 17, 2024 | 3.410 | 3.480 | 2.840 | 3.310 | 522,218 | -0.16(-4.61%) |
Jan 16, 2024 | 3.600 | 3.655 | 3.220 | 3.470 | 260,737 | -0.04(-1.14%) |
Jan 12, 2024 | 3.230 | 3.540 | 3.200 | 3.510 | 246,757 | +0.25(+7.67%) |
Jan 11, 2024 | 3.360 | 3.375 | 2.870 | 3.260 | 451,990 | -0.13(-3.83%) |
Jan 10, 2024 | 3.660 | 3.760 | 3.350 | 3.390 | 263,737 | -0.25(-7.00%) |
Jan 09, 2024 | 3.900 | 3.900 | 3.550 | 3.645 | 447,635 | -0.33(-8.19%) |
Jan 08, 2024 | 4.070 | 4.090 | 3.850 | 3.970 | 219,889 | -0.14(-3.41%) |
Jan 05, 2024 | 4.040 | 4.225 | 3.960 | 4.110 | 269,464 | +0.03(+0.74%) |
Jan 04, 2024 | 4.500 | 4.500 | 4.050 | 4.080 | 243,382 | -0.40(-8.93%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.220 | 4.480 | 306,648 | -0.19(-4.07%) |
Jan 02, 2024 | 4.310 | 5.000 | 4.310 | 4.670 | 419,782 | +0.53(+12.67%) |
Dec 29, 2023 | 4.660 | 4.760 | 4.040 | 4.145 | 352,883 | -0.64(-13.28%) |
Dec 28, 2023 | 4.550 | 4.820 | 4.350 | 4.780 | 355,773 | +0.35(+7.90%) |
Dec 27, 2023 | 4.030 | 4.550 | 4.000 | 4.430 | 508,710 | +0.46(+11.59%) |
Dec 26, 2023 | 3.320 | 3.980 | 3.250 | 3.970 | 359,879 | +0.73(+22.53%) |
Dec 22, 2023 | 3.170 | 3.500 | 3.135 | 3.240 | 407,320 | +0.08(+2.53%) |
Dec 21, 2023 | 2.990 | 3.160 | 2.745 | 3.160 | 296,413 | +0.22(+7.48%) |
Dec 20, 2023 | 2.950 | 3.090 | 2.860 | 2.940 | 214,612 | -0.02(-0.68%) |
Dec 19, 2023 | 3.020 | 3.070 | 2.915 | 2.960 | 108,625 | -0.06(-1.82%) |
Dec 18, 2023 | 3.110 | 3.280 | 2.810 | 3.015 | 337,735 | -0.01(-0.50%) |
Dec 15, 2023 | 2.950 | 3.100 | 2.870 | 3.030 | 246,370 | +0.08(+2.71%) |
Dec 14, 2023 | 3.150 | 3.279 | 2.891 | 2.950 | 315,088 | -0.20(-6.35%) |
Dec 13, 2023 | 3.050 | 3.240 | 2.900 | 3.150 | 426,077 | +0.19(+6.42%) |
Dec 12, 2023 | 2.610 | 3.040 | 2.500 | 2.960 | 326,545 | +0.30(+11.28%) |
Dec 11, 2023 | 2.710 | 2.730 | 2.560 | 2.660 | 121,319 | -0.06(-2.21%) |
Dec 08, 2023 | 2.810 | 2.890 | 2.710 | 2.720 | 90,680 | -0.11(-3.89%) |
Dec 07, 2023 | 2.800 | 2.900 | 2.760 | 2.830 | 103,444 | +0.04(+1.43%) |
Dec 06, 2023 | 2.670 | 2.930 | 2.650 | 2.790 | 266,710 | +0.07(+2.57%) |
Dec 05, 2023 | 2.680 | 2.830 | 2.556 | 2.720 | 188,154 | +0.08(+3.03%) |
Dec 04, 2023 | 2.370 | 2.640 | 2.370 | 2.640 | 211,285 | +0.30(+12.82%) |