Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.670 | 2.750 | 2.580 | 2.750 | 950,203 | +0.07(+2.61%) |
Jun 06, 2024 | 2.630 | 2.700 | 2.611 | 2.680 | 1,030,324 | +0.03(+1.13%) |
Jun 05, 2024 | 2.510 | 2.660 | 2.490 | 2.650 | 1,821,884 | +0.14(+5.58%) |
Jun 04, 2024 | 2.590 | 2.590 | 2.480 | 2.510 | 1,136,993 | -0.09(-3.46%) |
Jun 03, 2024 | 2.760 | 2.775 | 2.580 | 2.600 | 5,718,932 | -0.15(-5.45%) |
May 31, 2024 | 2.730 | 2.800 | 2.690 | 2.750 | 1,035,151 | +0.02(+0.73%) |
May 30, 2024 | 2.620 | 2.765 | 2.550 | 2.730 | 2,910,560 | +0.16(+6.23%) |
May 29, 2024 | 2.610 | 2.645 | 2.530 | 2.570 | 392,874 | -0.10(-3.75%) |
May 28, 2024 | 2.700 | 2.715 | 2.640 | 2.670 | 403,862 | +0.04(+1.52%) |
May 24, 2024 | 2.700 | 2.745 | 2.620 | 2.630 | 371,773 | -0.06(-2.23%) |
May 23, 2024 | 2.820 | 2.820 | 2.620 | 2.690 | 315,224 | -0.13(-4.61%) |
May 22, 2024 | 2.750 | 2.820 | 2.710 | 2.820 | 415,062 | +0.05(+1.81%) |
May 21, 2024 | 2.760 | 2.845 | 2.740 | 2.770 | 402,966 | +0.00(+0.00%) |
May 20, 2024 | 2.750 | 2.825 | 2.710 | 2.770 | 385,433 | +0.03(+1.09%) |
May 17, 2024 | 2.860 | 2.860 | 2.690 | 2.740 | 483,387 | -0.11(-3.86%) |
May 16, 2024 | 2.950 | 3.000 | 2.820 | 2.850 | 554,237 | -0.12(-4.04%) |
May 15, 2024 | 2.900 | 2.980 | 2.810 | 2.970 | 579,261 | +0.12(+4.39%) |
May 14, 2024 | 2.890 | 3.050 | 2.830 | 2.845 | 1,510,615 | -0.11(-3.89%) |
May 13, 2024 | 2.970 | 3.040 | 2.850 | 2.960 | 2,976,661 | -0.07(-2.31%) |
May 10, 2024 | 2.510 | 3.140 | 2.495 | 3.030 | 3,555,863 | +0.75(+32.89%) |
May 09, 2024 | 2.330 | 2.350 | 2.210 | 2.280 | 1,785,019 | -0.03(-1.30%) |
May 08, 2024 | 2.380 | 2.495 | 2.275 | 2.310 | 1,613,742 | -0.13(-5.33%) |
May 07, 2024 | 2.420 | 2.530 | 2.390 | 2.440 | 3,404,459 | +0.05(+2.09%) |
May 06, 2024 | 2.520 | 2.520 | 2.380 | 2.390 | 1,237,086 | -0.10(-4.02%) |
May 03, 2024 | 2.480 | 2.640 | 2.455 | 2.490 | 895,051 | +0.00(+0.00%) |
May 02, 2024 | 2.680 | 2.920 | 2.420 | 2.490 | 3,005,454 | -0.02(-0.80%) |
May 01, 2024 | 2.380 | 2.570 | 2.355 | 2.510 | 462,786 | +0.16(+6.81%) |
Apr 30, 2024 | 2.410 | 2.438 | 2.350 | 2.350 | 263,990 | -0.10(-4.28%) |
Apr 29, 2024 | 2.350 | 2.485 | 2.321 | 2.455 | 1,037,126 | +0.10(+4.47%) |
Apr 26, 2024 | 2.290 | 2.390 | 2.260 | 2.350 | 903,642 | +0.06(+2.84%) |
Apr 25, 2024 | 2.950 | 2.950 | 2.165 | 2.285 | 2,555,478 | -0.69(-23.32%) |
Apr 24, 2024 | 2.950 | 3.040 | 2.930 | 2.980 | 2,973,400 | +0.00(+0.00%) |
Apr 23, 2024 | 2.980 | 3.065 | 2.940 | 2.980 | 631,153 | +0.01(+0.34%) |
Apr 22, 2024 | 2.940 | 3.040 | 2.900 | 2.970 | 1,737,377 | +0.07(+2.41%) |
Apr 19, 2024 | 2.820 | 2.910 | 2.810 | 2.900 | 421,209 | +0.04(+1.40%) |
Apr 18, 2024 | 2.810 | 2.880 | 2.770 | 2.860 | 787,668 | +0.07(+2.51%) |
Apr 17, 2024 | 2.880 | 2.920 | 2.770 | 2.790 | 796,312 | -0.07(-2.45%) |
Apr 16, 2024 | 2.760 | 2.900 | 2.750 | 2.860 | 950,631 | +0.10(+3.62%) |
Apr 15, 2024 | 2.910 | 2.915 | 2.760 | 2.760 | 722,323 | -0.12(-4.17%) |
Apr 12, 2024 | 2.970 | 3.020 | 2.790 | 2.880 | 404,580 | -0.12(-4.00%) |
Apr 11, 2024 | 2.950 | 3.030 | 2.935 | 3.000 | 312,228 | +0.05(+1.69%) |
Apr 10, 2024 | 2.770 | 2.970 | 2.750 | 2.950 | 1,073,411 | +0.03(+1.03%) |
Apr 09, 2024 | 2.980 | 3.065 | 2.890 | 2.920 | 887,281 | -0.05(-1.68%) |
Apr 08, 2024 | 2.850 | 3.030 | 2.850 | 2.970 | 2,369,643 | +0.14(+4.95%) |
Apr 05, 2024 | 2.780 | 2.900 | 2.740 | 2.830 | 5,333,944 | +0.03(+1.07%) |
Apr 04, 2024 | 2.810 | 2.915 | 2.710 | 2.800 | 709,159 | +0.03(+1.08%) |
Apr 03, 2024 | 2.590 | 2.790 | 2.560 | 2.770 | 894,152 | +0.16(+6.13%) |
Apr 02, 2024 | 2.840 | 2.840 | 2.540 | 2.610 | 749,759 | -0.19(-6.79%) |
Apr 01, 2024 | 2.860 | 2.901 | 2.720 | 2.800 | 253,844 | -0.04(-1.41%) |
Mar 28, 2024 | 2.740 | 2.865 | 2.720 | 2.840 | 253,053 | +0.08(+2.90%) |
Mar 27, 2024 | 2.660 | 2.780 | 2.600 | 2.760 | 406,971 | +0.14(+5.34%) |
Mar 26, 2024 | 2.660 | 2.685 | 2.610 | 2.620 | 381,000 | +0.00(+0.00%) |
Mar 25, 2024 | 2.630 | 2.685 | 2.585 | 2.620 | 377,948 | +0.01(+0.38%) |
Mar 22, 2024 | 2.680 | 2.700 | 2.550 | 2.610 | 603,241 | -0.05(-1.88%) |
Mar 21, 2024 | 2.810 | 2.850 | 2.640 | 2.660 | 411,829 | -0.14(-5.00%) |
Mar 20, 2024 | 2.660 | 2.870 | 2.650 | 2.800 | 629,707 | +0.05(+1.82%) |
Mar 19, 2024 | 2.790 | 2.810 | 2.715 | 2.750 | 877,486 | +0.00(+0.00%) |
Mar 18, 2024 | 2.870 | 2.975 | 2.730 | 2.750 | 830,055 | -0.10(-3.51%) |
Mar 15, 2024 | 2.820 | 2.890 | 2.770 | 2.850 | 1,190,637 | +0.01(+0.35%) |
Mar 14, 2024 | 3.000 | 3.040 | 2.820 | 2.840 | 1,365,371 | -0.16(-5.33%) |
Mar 13, 2024 | 2.930 | 3.045 | 2.910 | 3.000 | 766,784 | +0.06(+2.04%) |
Mar 12, 2024 | 3.040 | 3.040 | 2.850 | 2.940 | 357,443 | -0.04(-1.34%) |
Mar 11, 2024 | 3.110 | 3.120 | 2.935 | 2.980 | 457,506 | -0.13(-4.18%) |
Mar 08, 2024 | 3.200 | 3.285 | 3.060 | 3.110 | 413,990 | -0.02(-0.64%) |
Mar 07, 2024 | 2.900 | 3.165 | 2.870 | 3.130 | 1,178,154 | +0.28(+9.82%) |
Mar 06, 2024 | 2.840 | 2.930 | 2.700 | 2.850 | 851,447 | +0.07(+2.52%) |
Mar 05, 2024 | 2.840 | 2.880 | 2.750 | 2.780 | 797,935 | -0.10(-3.47%) |
Mar 04, 2024 | 2.940 | 3.010 | 2.650 | 2.880 | 1,384,343 | -0.04(-1.37%) |
Mar 01, 2024 | 3.090 | 3.390 | 2.520 | 2.920 | 2,456,536 | -0.65(-18.21%) |
Feb 29, 2024 | 3.620 | 3.650 | 3.535 | 3.570 | 564,124 | +0.08(+2.29%) |
Feb 28, 2024 | 3.580 | 3.580 | 3.440 | 3.490 | 510,961 | -0.09(-2.51%) |
Feb 27, 2024 | 3.530 | 3.650 | 3.510 | 3.580 | 461,565 | +0.09(+2.58%) |
Feb 26, 2024 | 3.430 | 3.525 | 3.370 | 3.490 | 364,078 | +0.03(+0.87%) |
Feb 23, 2024 | 3.400 | 3.475 | 3.300 | 3.460 | 414,769 | +0.07(+2.06%) |
Feb 22, 2024 | 3.430 | 3.455 | 3.355 | 3.390 | 540,585 | -0.04(-1.17%) |
Feb 21, 2024 | 3.400 | 3.560 | 3.360 | 3.430 | 366,043 | +0.01(+0.29%) |
Feb 20, 2024 | 3.490 | 3.540 | 3.340 | 3.420 | 591,644 | -0.06(-1.72%) |
Feb 16, 2024 | 3.640 | 3.670 | 3.480 | 3.480 | 379,937 | -0.20(-5.43%) |
Feb 15, 2024 | 3.720 | 3.760 | 3.599 | 3.680 | 649,387 | +0.01(+0.14%) |
Feb 14, 2024 | 3.620 | 3.745 | 3.530 | 3.675 | 282,427 | +0.15(+4.11%) |
Feb 13, 2024 | 3.630 | 3.800 | 3.450 | 3.530 | 519,977 | -0.31(-8.07%) |
Feb 12, 2024 | 3.620 | 3.860 | 3.580 | 3.840 | 1,123,279 | +0.19(+5.21%) |
Feb 09, 2024 | 3.640 | 3.660 | 3.580 | 3.650 | 299,369 | +0.03(+0.83%) |
Feb 08, 2024 | 3.570 | 3.680 | 3.505 | 3.620 | 450,120 | +0.06(+1.69%) |
Feb 07, 2024 | 3.500 | 3.660 | 3.435 | 3.560 | 663,969 | +0.13(+3.79%) |
Feb 06, 2024 | 3.200 | 3.430 | 3.190 | 3.430 | 434,044 | +0.23(+7.19%) |
Feb 05, 2024 | 3.250 | 3.325 | 3.180 | 3.200 | 449,919 | -0.13(-3.90%) |
Feb 02, 2024 | 3.450 | 3.450 | 3.220 | 3.330 | 355,735 | -0.10(-2.92%) |
Feb 01, 2024 | 3.330 | 3.450 | 3.305 | 3.430 | 474,994 | +0.13(+3.94%) |
Jan 31, 2024 | 3.480 | 3.510 | 3.290 | 3.300 | 527,115 | -0.19(-5.44%) |
Jan 30, 2024 | 3.590 | 3.591 | 3.425 | 3.490 | 446,972 | -0.15(-4.12%) |
Jan 29, 2024 | 3.500 | 3.730 | 3.450 | 3.640 | 474,906 | +0.13(+3.70%) |
Jan 26, 2024 | 3.680 | 3.685 | 3.465 | 3.510 | 340,638 | -0.14(-3.84%) |
Jan 25, 2024 | 3.600 | 3.680 | 3.580 | 3.650 | 396,600 | +0.10(+2.82%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.525 | 3.550 | 482,324 | -0.12(-3.14%) |
Jan 23, 2024 | 3.840 | 3.840 | 3.655 | 3.665 | 688,352 | -0.10(-2.79%) |
Jan 22, 2024 | 3.820 | 3.870 | 3.690 | 3.770 | 575,200 | +0.03(+0.80%) |
Jan 19, 2024 | 3.840 | 3.840 | 3.660 | 3.740 | 453,765 | -0.05(-1.32%) |
Jan 18, 2024 | 3.900 | 3.915 | 3.685 | 3.790 | 562,378 | -0.08(-2.07%) |
Jan 17, 2024 | 3.700 | 3.870 | 3.610 | 3.870 | 709,633 | +0.07(+1.84%) |
Jan 16, 2024 | 3.850 | 3.850 | 3.670 | 3.800 | 749,471 | -0.12(-2.94%) |
Jan 12, 2024 | 4.010 | 4.115 | 3.885 | 3.915 | 462,433 | -0.10(-2.61%) |
Jan 11, 2024 | 4.080 | 4.188 | 3.890 | 4.020 | 513,084 | -0.06(-1.47%) |
Jan 10, 2024 | 4.300 | 4.360 | 4.020 | 4.080 | 1,378,452 | -0.25(-5.77%) |
Jan 09, 2024 | 4.370 | 4.525 | 4.300 | 4.330 | 1,001,143 | -0.16(-3.56%) |
Jan 08, 2024 | 4.220 | 4.705 | 4.210 | 4.490 | 1,704,920 | +0.28(+6.65%) |
Jan 05, 2024 | 3.890 | 4.270 | 3.750 | 4.210 | 1,856,500 | +0.48(+12.87%) |
Jan 04, 2024 | 3.740 | 3.800 | 3.660 | 3.730 | 420,439 | +0.02(+0.54%) |
Jan 03, 2024 | 4.020 | 4.020 | 3.675 | 3.710 | 656,703 | -0.37(-9.07%) |
Jan 02, 2024 | 4.040 | 4.170 | 3.925 | 4.080 | 673,255 | -0.01(-0.24%) |
Dec 29, 2023 | 4.200 | 4.240 | 4.060 | 4.090 | 1,446,067 | -0.10(-2.39%) |
Dec 28, 2023 | 4.270 | 4.320 | 4.110 | 4.190 | 1,001,207 | -0.02(-0.48%) |
Dec 27, 2023 | 4.150 | 4.485 | 4.150 | 4.210 | 1,004,429 | +0.24(+6.05%) |
Dec 26, 2023 | 3.990 | 4.017 | 3.920 | 3.970 | 387,552 | +0.01(+0.25%) |
Dec 22, 2023 | 3.880 | 4.040 | 3.880 | 3.960 | 477,955 | +0.08(+2.06%) |
Dec 21, 2023 | 3.920 | 3.960 | 3.835 | 3.880 | 607,066 | +0.04(+1.04%) |
Dec 20, 2023 | 4.000 | 4.190 | 3.840 | 3.840 | 836,435 | -0.17(-4.24%) |
Dec 19, 2023 | 3.820 | 4.010 | 3.770 | 4.010 | 1,079,428 | +0.26(+6.93%) |
Dec 18, 2023 | 3.710 | 3.795 | 3.640 | 3.750 | 1,125,110 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.820 | 3.600 | 3.750 | 1,345,926 | +0.02(+0.54%) |
Dec 14, 2023 | 3.630 | 3.761 | 3.540 | 3.730 | 1,120,264 | +0.21(+5.97%) |
Dec 13, 2023 | 3.300 | 3.560 | 3.185 | 3.520 | 1,222,592 | +0.25(+7.65%) |
Dec 12, 2023 | 3.250 | 3.290 | 3.180 | 3.270 | 415,363 | +0.04(+1.24%) |
Dec 11, 2023 | 3.390 | 3.400 | 3.190 | 3.230 | 822,772 | -0.10(-3.00%) |
Dec 08, 2023 | 2.780 | 3.360 | 2.630 | 3.330 | 2,481,486 | +0.52(+18.51%) |
Dec 07, 2023 | 2.860 | 2.870 | 2.765 | 2.810 | 445,366 | -0.05(-1.75%) |
Dec 06, 2023 | 2.740 | 2.955 | 2.705 | 2.860 | 1,304,074 | +0.15(+5.54%) |
Dec 05, 2023 | 2.740 | 2.740 | 2.645 | 2.710 | 1,202,212 | -0.03(-1.09%) |
Dec 04, 2023 | 2.700 | 2.800 | 2.685 | 2.740 | 453,949 | +0.01(+0.37%) |