Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.000 | 2.040 | 1.850 | 1.995 | 32,299 | -0.03(-1.25%) |
May 16, 2024 | 2.130 | 2.133 | 2.000 | 2.020 | 9,026 | -0.01(-0.49%) |
May 15, 2024 | 2.030 | 2.162 | 2.030 | 2.030 | 7,180 | +0.01(+0.46%) |
May 14, 2024 | 2.080 | 2.128 | 2.001 | 2.021 | 16,825 | -0.06(-2.85%) |
May 13, 2024 | 2.150 | 2.200 | 2.080 | 2.080 | 18,486 | -0.12(-5.45%) |
May 10, 2024 | 2.400 | 2.430 | 2.075 | 2.200 | 12,656 | -0.24(-9.84%) |
May 09, 2024 | 2.350 | 2.594 | 2.350 | 2.440 | 13,433 | -0.04(-1.61%) |
May 08, 2024 | 2.300 | 2.560 | 1.840 | 2.480 | 93,855 | +0.07(+2.90%) |
May 07, 2024 | 3.000 | 3.071 | 2.285 | 2.410 | 127,703 | -0.76(-23.97%) |
May 06, 2024 | 3.480 | 3.840 | 3.050 | 3.170 | 449,021 | +0.08(+2.59%) |
May 03, 2024 | 3.270 | 3.600 | 3.014 | 3.090 | 215,454 | +0.08(+2.66%) |
May 02, 2024 | 3.240 | 3.240 | 2.920 | 3.010 | 81,270 | -0.32(-9.57%) |
May 01, 2024 | 3.320 | 3.440 | 2.800 | 3.329 | 173,757 | +0.06(+1.89%) |
Apr 30, 2024 | 2.350 | 3.380 | 2.350 | 3.267 | 233,747 | +0.68(+26.14%) |
Apr 29, 2024 | 2.320 | 2.700 | 2.240 | 2.590 | 30,269 | +0.20(+8.37%) |
Apr 26, 2024 | 2.000 | 2.390 | 2.000 | 2.390 | 23,258 | +0.31(+14.90%) |
Apr 25, 2024 | 2.080 | 2.090 | 2.080 | 2.080 | 2,657 | +0.10(+5.32%) |
Apr 24, 2024 | 1.820 | 2.030 | 1.800 | 1.975 | 7,144 | +0.20(+10.96%) |
Apr 23, 2024 | 1.880 | 1.880 | 1.636 | 1.780 | 1,761 | -0.09(-4.81%) |
Apr 22, 2024 | 1.600 | 2.090 | 1.600 | 1.870 | 5,938 | +0.31(+19.87%) |
Apr 19, 2024 | 1.930 | 1.960 | 1.480 | 1.560 | 10,067 | -0.34(-17.90%) |
Apr 18, 2024 | 2.000 | 2.000 | 1.850 | 1.900 | 3,442 | -0.25(-11.62%) |
Apr 17, 2024 | 2.141 | 2.286 | 2.141 | 2.150 | 784 | +0.13(+6.23%) |
Apr 16, 2024 | 2.087 | 2.120 | 2.000 | 2.024 | 1,124 | -0.03(-1.27%) |
Apr 12, 2024 | 2.050 | 290 | +0.05(+2.50%) | |||
Apr 11, 2024 | 2.100 | 2.100 | 2.000 | 2.000 | 1,976 | -0.11(-5.21%) |
Apr 10, 2024 | 2.225 | 2.225 | 2.110 | 2.110 | 722 | +0.01(+0.47%) |
Apr 09, 2024 | 2.150 | 2.340 | 2.100 | 2.100 | 1,965 | -0.03(-1.48%) |
Apr 08, 2024 | 2.381 | 2.381 | 2.000 | 2.132 | 6,011 | -0.02(-0.85%) |
Apr 05, 2024 | 2.250 | 2.260 | 2.150 | 2.150 | 779 | -0.10(-4.44%) |
Apr 04, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 525 | -0.01(-0.45%) |
Apr 03, 2024 | 2.291 | 2.291 | 2.260 | 2.260 | 3,987 | -0.03(-1.31%) |
Apr 02, 2024 | 2.200 | 2.350 | 2.150 | 2.290 | 7,335 | -0.02(-0.87%) |
Mar 28, 2024 | 2.310 | 1,248 | -0.03(-1.28%) | |||
Mar 27, 2024 | 2.350 | 2.350 | 2.070 | 2.340 | 2,756 | +0.03(+1.30%) |
Mar 26, 2024 | 2.400 | 2.440 | 2.300 | 2.310 | 8,890 | -0.19(-7.60%) |
Mar 25, 2024 | 2.450 | 2.500 | 2.400 | 2.500 | 3,734 | +0.09(+3.73%) |
Mar 22, 2024 | 2.390 | 2.480 | 2.390 | 2.410 | 3,617 | +0.01(+0.42%) |
Mar 21, 2024 | 2.422 | 2.422 | 2.400 | 2.400 | 1,305 | -0.02(-0.83%) |
Mar 20, 2024 | 2.420 | 2.490 | 2.420 | 2.420 | 1,730 | -0.13(-5.10%) |
Mar 19, 2024 | 2.520 | 2.550 | 2.450 | 2.550 | 6,357 | +0.03(+1.19%) |
Mar 18, 2024 | 2.670 | 2.670 | 2.518 | 2.520 | 649 | -0.08(-3.08%) |
Mar 15, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 890 | +0.09(+3.59%) |
Mar 14, 2024 | 2.560 | 2.560 | 2.500 | 2.510 | 1,813 | +0.01(+0.40%) |
Mar 13, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 582 | -0.08(-3.10%) |
Mar 12, 2024 | 2.500 | 2.580 | 2.500 | 2.580 | 1,854 | +0.12(+4.71%) |
Mar 11, 2024 | 2.620 | 2.620 | 2.464 | 2.464 | 3,228 | -0.13(-4.86%) |
Mar 08, 2024 | 2.575 | 2.590 | 2.500 | 2.590 | 2,873 | +0.09(+3.60%) |
Mar 07, 2024 | 2.510 | 2.510 | 2.500 | 2.500 | 767 | -0.00(-0.00%) |
Mar 06, 2024 | 2.580 | 2.595 | 2.500 | 2.500 | 19,559 | +0.04(+1.63%) |
Mar 05, 2024 | 2.480 | 2.544 | 2.460 | 2.460 | 6,416 | -0.04(-1.60%) |
Mar 04, 2024 | 2.500 | 2.550 | 2.500 | 2.500 | 5,032 | -0.05(-1.96%) |
Mar 01, 2024 | 2.550 | 2.615 | 2.530 | 2.550 | 3,121 | -0.01(-0.39%) |
Feb 29, 2024 | 2.640 | 2.640 | 2.550 | 2.560 | 3,404 | -0.01(-0.39%) |
Feb 28, 2024 | 2.645 | 2.645 | 2.570 | 2.570 | 2,724 | -0.04(-1.55%) |
Feb 27, 2024 | 2.550 | 2.611 | 2.550 | 2.611 | 3,656 | +0.02(+0.61%) |
Feb 26, 2024 | 2.510 | 2.595 | 2.509 | 2.595 | 4,164 | +0.08(+3.37%) |
Feb 23, 2024 | 2.500 | 2.601 | 2.500 | 2.510 | 2,116 | +0.06(+2.45%) |
Feb 22, 2024 | 2.640 | 2.690 | 2.390 | 2.450 | 8,378 | -0.27(-9.93%) |
Feb 21, 2024 | 2.820 | 3.052 | 2.500 | 2.720 | 40,085 | -0.10(-3.55%) |
Feb 20, 2024 | 3.160 | 3.460 | 2.810 | 2.820 | 52,381 | -0.09(-3.09%) |
Feb 16, 2024 | 2.830 | 2.930 | 2.610 | 2.910 | 39,811 | +0.14(+5.05%) |
Feb 15, 2024 | 2.490 | 2.890 | 2.476 | 2.770 | 51,497 | +0.27(+10.80%) |
Feb 14, 2024 | 2.520 | 2.520 | 2.420 | 2.500 | 7,179 | +0.01(+0.40%) |
Feb 13, 2024 | 2.510 | 2.520 | 2.350 | 2.490 | 17,690 | -0.04(-1.58%) |
Feb 12, 2024 | 2.460 | 2.540 | 2.350 | 2.530 | 15,690 | +0.04(+1.61%) |
Feb 09, 2024 | 2.440 | 2.490 | 2.400 | 2.490 | 2,961 | +0.06(+2.47%) |
Feb 08, 2024 | 2.525 | 2.525 | 2.430 | 2.430 | 4,428 | -0.04(-1.62%) |
Feb 07, 2024 | 2.560 | 2.560 | 2.460 | 2.470 | 3,700 | -0.04(-1.59%) |
Feb 06, 2024 | 2.560 | 2.560 | 2.465 | 2.510 | 4,876 | +0.01(+0.40%) |
Feb 05, 2024 | 2.620 | 2.750 | 2.500 | 2.500 | 1,770 | +0.04(+1.63%) |
Feb 02, 2024 | 2.550 | 2.570 | 2.460 | 2.460 | 2,984 | -0.05(-1.99%) |
Feb 01, 2024 | 2.460 | 2.510 | 2.460 | 2.510 | 3,181 | -0.13(-4.92%) |
Jan 31, 2024 | 2.550 | 2.760 | 2.460 | 2.640 | 6,079 | +0.13(+5.18%) |
Jan 30, 2024 | 2.640 | 2.640 | 2.510 | 2.510 | 2,734 | -0.13(-4.92%) |
Jan 29, 2024 | 2.660 | 2.750 | 2.620 | 2.640 | 8,728 | -0.02(-0.75%) |
Jan 26, 2024 | 2.762 | 2.762 | 2.660 | 2.660 | 1,330 | -0.11(-3.97%) |
Jan 25, 2024 | 2.680 | 2.780 | 2.670 | 2.770 | 5,514 | +0.11(+4.14%) |
Jan 24, 2024 | 2.680 | 2.706 | 2.660 | 2.660 | 2,362 | -0.03(-1.12%) |
Jan 23, 2024 | 2.650 | 2.690 | 2.650 | 2.690 | 1,548 | +0.04(+1.51%) |
Jan 22, 2024 | 2.640 | 2.711 | 2.640 | 2.650 | 3,942 | -0.07(-2.57%) |
Jan 19, 2024 | 2.800 | 2.800 | 2.720 | 2.720 | 7,478 | -0.09(-3.20%) |
Jan 18, 2024 | 2.800 | 2.900 | 2.800 | 2.810 | 2,524 | +0.01(+0.36%) |
Jan 17, 2024 | 2.810 | 2.920 | 2.800 | 2.800 | 6,034 | -0.02(-0.71%) |
Jan 16, 2024 | 2.730 | 2.880 | 2.730 | 2.820 | 3,621 | +0.16(+6.01%) |
Jan 12, 2024 | 3.080 | 3.224 | 2.660 | 2.660 | 9,898 | -0.37(-12.21%) |
Jan 11, 2024 | 3.380 | 3.490 | 3.020 | 3.030 | 8,471 | -0.23(-7.06%) |
Jan 10, 2024 | 3.150 | 3.600 | 3.150 | 3.260 | 9,574 | +0.13(+4.15%) |
Jan 09, 2024 | 2.995 | 3.296 | 2.970 | 3.130 | 11,602 | +0.13(+4.33%) |
Jan 08, 2024 | 3.000 | 3.000 | 2.909 | 3.000 | 8,365 | +0.08(+2.74%) |
Jan 05, 2024 | 2.980 | 3.040 | 2.760 | 2.920 | 10,331 | -0.05(-1.68%) |
Jan 04, 2024 | 2.879 | 3.000 | 2.750 | 2.970 | 17,405 | +0.25(+9.19%) |
Jan 03, 2024 | 2.710 | 2.880 | 2.660 | 2.720 | 16,891 | +0.06(+2.26%) |
Jan 02, 2024 | 2.840 | 2.900 | 2.550 | 2.660 | 21,193 | -0.05(-1.85%) |
Dec 29, 2023 | 2.640 | 2.900 | 2.530 | 2.710 | 29,064 | +0.14(+5.45%) |
Dec 28, 2023 | 2.640 | 2.730 | 2.490 | 2.570 | 17,809 | -0.11(-4.10%) |
Dec 27, 2023 | 2.550 | 2.800 | 2.530 | 2.680 | 13,503 | +0.06(+2.29%) |
Dec 26, 2023 | 2.600 | 2.820 | 2.495 | 2.620 | 18,971 | +0.01(+0.38%) |
Dec 22, 2023 | 2.710 | 2.710 | 2.490 | 2.610 | 17,336 | -0.08(-2.97%) |
Dec 21, 2023 | 2.590 | 2.750 | 2.500 | 2.690 | 7,821 | +0.09(+3.46%) |
Dec 20, 2023 | 2.600 | 2.696 | 2.560 | 2.600 | 6,958 | -0.05(-2.07%) |
Dec 19, 2023 | 2.750 | 2.790 | 2.480 | 2.655 | 23,400 | -0.12(-4.15%) |
Dec 18, 2023 | 2.780 | 2.790 | 2.745 | 2.770 | 2,939 | -0.08(-2.81%) |
Dec 15, 2023 | 2.950 | 2.950 | 2.760 | 2.850 | 4,489 | +0.03(+1.06%) |
Dec 14, 2023 | 2.830 | 2.910 | 2.710 | 2.820 | 3,175 | -0.11(-3.75%) |
Dec 13, 2023 | 2.820 | 2.930 | 2.700 | 2.930 | 9,020 | -0.05(-1.68%) |
Dec 12, 2023 | 2.814 | 3.010 | 2.814 | 2.980 | 4,521 | +0.16(+5.67%) |
Dec 11, 2023 | 2.970 | 3.120 | 2.820 | 2.820 | 9,377 | -0.08(-2.76%) |
Dec 08, 2023 | 2.990 | 2.990 | 2.900 | 2.900 | 1,738 | -0.09(-3.01%) |
Dec 07, 2023 | 3.100 | 3.100 | 2.940 | 2.990 | 2,773 | -0.16(-5.08%) |
Dec 06, 2023 | 2.980 | 3.150 | 2.980 | 3.150 | 5,740 | +0.14(+4.65%) |
Dec 05, 2023 | 3.150 | 3.150 | 2.970 | 3.010 | 2,671 | -0.04(-1.31%) |
Dec 04, 2023 | 2.960 | 3.131 | 2.900 | 3.050 | 2,029 | +0.10(+3.39%) |