Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 2.740 | 2.750 | 2.740 | 2.740 | 7,874 | -0.01(-0.39%) |
Sep 18, 2024 | 2.741 | 2.760 | 2.740 | 2.751 | 12,228 | +0.01(+0.20%) |
Sep 17, 2024 | 2.751 | 2.758 | 2.740 | 2.745 | 13,345 | -0.00(-0.18%) |
Sep 16, 2024 | 2.750 | 2.760 | 2.750 | 2.750 | 8,172 | -0.00(-0.18%) |
Sep 13, 2024 | 2.750 | 2.755 | 2.750 | 2.755 | 8,720 | +0.00(+0.18%) |
Sep 12, 2024 | 2.750 | 2.755 | 2.750 | 2.750 | 6,213 | +0.00(+0.00%) |
Sep 11, 2024 | 2.760 | 2.760 | 2.750 | 2.750 | 3,510 | -0.00(-0.18%) |
Sep 10, 2024 | 2.750 | 2.760 | 2.750 | 2.755 | 4,853 | -0.00(-0.18%) |
Sep 09, 2024 | 2.750 | 2.760 | 2.750 | 2.760 | 26,614 | +0.01(+0.36%) |
Sep 06, 2024 | 2.750 | 2.759 | 2.750 | 2.750 | 12,406 | +0.00(+0.00%) |
Sep 05, 2024 | 2.740 | 2.759 | 2.740 | 2.750 | 54,449 | +0.00(+0.18%) |
Sep 04, 2024 | 2.740 | 2.754 | 2.740 | 2.745 | 20,828 | +0.00(+0.18%) |
Sep 03, 2024 | 2.750 | 2.755 | 2.740 | 2.740 | 70,406 | +0.00(+0.00%) |
Aug 30, 2024 | 2.740 | 2.748 | 2.740 | 2.740 | 9,585 | +0.00(+0.00%) |
Aug 29, 2024 | 2.740 | 2.745 | 2.740 | 2.740 | 5,136 | +0.00(+0.00%) |
Aug 28, 2024 | 2.740 | 2.742 | 2.740 | 2.740 | 5,177 | +0.00(+0.00%) |
Aug 27, 2024 | 2.740 | 2.750 | 2.740 | 2.740 | 19,009 | +0.00(+0.00%) |
Aug 26, 2024 | 2.730 | 2.740 | 2.730 | 2.740 | 41,176 | +0.01(+0.37%) |
Aug 23, 2024 | 2.720 | 2.740 | 2.720 | 2.730 | 29,051 | +0.00(+0.00%) |
Aug 22, 2024 | 2.730 | 2.740 | 2.730 | 2.730 | 38,937 | +0.00(+0.00%) |
Aug 21, 2024 | 2.730 | 2.730 | 2.720 | 2.730 | 4,093 | +0.01(+0.37%) |
Aug 20, 2024 | 2.720 | 2.730 | 2.720 | 2.720 | 8,550 | +0.01(+0.18%) |
Aug 19, 2024 | 2.720 | 2.720 | 2.710 | 2.715 | 12,787 | -0.01(-0.18%) |
Aug 16, 2024 | 2.710 | 2.720 | 2.710 | 2.720 | 25,150 | +0.01(+0.18%) |
Aug 15, 2024 | 2.710 | 2.720 | 2.710 | 2.715 | 6,198 | +0.01(+0.56%) |
Aug 14, 2024 | 2.710 | 2.720 | 2.700 | 2.700 | 33,501 | +0.02(+0.56%) |
Aug 13, 2024 | 2.710 | 2.710 | 2.670 | 2.685 | 138,928 | -0.03(-1.10%) |
Aug 12, 2024 | 2.720 | 2.720 | 2.700 | 2.715 | 62,026 | -0.01(-0.37%) |
Aug 09, 2024 | 2.738 | 2.740 | 2.720 | 2.725 | 14,107 | -0.00(-0.18%) |
Aug 08, 2024 | 2.710 | 2.740 | 2.710 | 2.730 | 34,360 | +0.00(+0.00%) |
Aug 07, 2024 | 2.710 | 2.730 | 2.710 | 2.730 | 18,016 | -0.02(-0.55%) |
Aug 06, 2024 | 2.730 | 2.745 | 2.730 | 2.745 | 11,371 | +0.02(+0.92%) |
Aug 05, 2024 | 2.680 | 2.725 | 2.662 | 2.720 | 48,463 | -0.03(-1.09%) |
Aug 02, 2024 | 2.730 | 2.750 | 2.730 | 2.750 | 22,934 | +0.02(+0.73%) |
Aug 01, 2024 | 2.740 | 2.745 | 2.730 | 2.730 | 30,018 | -0.02(-0.55%) |
Jul 31, 2024 | 2.740 | 2.750 | 2.740 | 2.745 | 2,685 | +0.00(+0.18%) |
Jul 30, 2024 | 2.740 | 2.750 | 2.740 | 2.740 | 14,489 | -0.00(-0.18%) |
Jul 29, 2024 | 2.740 | 2.750 | 2.740 | 2.745 | 26,291 | -0.00(-0.18%) |
Jul 26, 2024 | 2.750 | 2.750 | 2.740 | 2.750 | 4,508 | +0.00(+0.00%) |
Jul 25, 2024 | 2.730 | 2.750 | 2.730 | 2.750 | 33,304 | +0.02(+0.73%) |
Jul 24, 2024 | 2.730 | 2.735 | 2.730 | 2.730 | 9,695 | -0.02(-0.73%) |
Jul 23, 2024 | 2.730 | 2.750 | 2.730 | 2.750 | 22,837 | +0.02(+0.73%) |
Jul 22, 2024 | 2.730 | 2.740 | 2.730 | 2.730 | 7,459 | -0.02(-0.73%) |
Jul 19, 2024 | 2.730 | 2.750 | 2.730 | 2.750 | 14,553 | +0.01(+0.36%) |
Jul 18, 2024 | 2.740 | 2.740 | 2.730 | 2.740 | 2,348 | +0.00(+0.00%) |
Jul 17, 2024 | 2.730 | 2.740 | 2.720 | 2.740 | 110,652 | -0.00(-0.09%) |
Jul 16, 2024 | 2.730 | 2.745 | 2.730 | 2.743 | 19,817 | +0.00(+0.09%) |
Jul 15, 2024 | 2.730 | 2.750 | 2.730 | 2.740 | 51,465 | +0.00(+0.00%) |
Jul 12, 2024 | 2.750 | 2.750 | 2.730 | 2.740 | 33,522 | +0.00(+0.00%) |
Jul 11, 2024 | 2.740 | 2.750 | 2.730 | 2.740 | 22,792 | +0.01(+0.36%) |
Jul 10, 2024 | 2.740 | 2.740 | 2.730 | 2.730 | 10,043 | -0.01(-0.29%) |
Jul 09, 2024 | 2.730 | 2.740 | 2.730 | 2.738 | 17,625 | -0.00(-0.07%) |
Jul 08, 2024 | 2.740 | 2.750 | 2.730 | 2.740 | 14,188 | +0.01(+0.37%) |
Jul 05, 2024 | 2.730 | 2.740 | 2.730 | 2.730 | 20,116 | -0.00(-0.18%) |
Jul 03, 2024 | 2.740 | 2.750 | 2.730 | 2.735 | 14,561 | +0.00(+0.18%) |
Jul 02, 2024 | 2.730 | 2.750 | 2.730 | 2.730 | 52,748 | +0.00(+0.00%) |
Jul 01, 2024 | 2.750 | 2.750 | 2.720 | 2.730 | 73,596 | -0.02(-0.73%) |
Jun 28, 2024 | 2.740 | 2.770 | 2.720 | 2.750 | 42,994 | +0.01(+0.36%) |
Jun 27, 2024 | 2.760 | 2.760 | 2.730 | 2.740 | 30,390 | -0.00(-0.18%) |
Jun 26, 2024 | 2.740 | 2.750 | 2.730 | 2.745 | 188,123 | +0.00(+0.18%) |
Jun 25, 2024 | 2.700 | 2.740 | 2.700 | 2.740 | 117,122 | +0.02(+0.74%) |
Jun 24, 2024 | 2.680 | 2.730 | 2.670 | 2.720 | 85,026 | +0.00(+0.00%) |
Jun 21, 2024 | 2.660 | 2.720 | 2.660 | 2.720 | 134,784 | +0.02(+0.74%) |
Jun 20, 2024 | 2.660 | 2.700 | 2.630 | 2.700 | 414,382 | +0.40(+17.39%) |
Jun 18, 2024 | 2.270 | 2.340 | 2.220 | 2.300 | 14,631 | -0.06(-2.54%) |
Jun 17, 2024 | 2.320 | 2.400 | 2.279 | 2.360 | 6,184 | +0.04(+1.72%) |
Jun 14, 2024 | 2.270 | 2.320 | 2.230 | 2.320 | 13,668 | -0.01(-0.43%) |
Jun 13, 2024 | 2.240 | 2.480 | 2.210 | 2.330 | 31,280 | +0.00(+0.00%) |
Jun 12, 2024 | 2.230 | 2.442 | 2.230 | 2.330 | 37,506 | +0.03(+1.26%) |
Jun 11, 2024 | 2.140 | 2.320 | 2.140 | 2.301 | 9,817 | +0.05(+2.27%) |
Jun 10, 2024 | 2.100 | 2.300 | 2.100 | 2.250 | 15,224 | +0.11(+5.14%) |
Jun 07, 2024 | 2.170 | 2.180 | 2.080 | 2.140 | 30,101 | +0.05(+2.39%) |
Jun 06, 2024 | 2.060 | 2.110 | 2.060 | 2.090 | 13,575 | +0.03(+1.45%) |
Jun 05, 2024 | 2.130 | 2.130 | 2.060 | 2.060 | 6,302 | -0.02(-0.96%) |
Jun 04, 2024 | 2.010 | 2.100 | 2.000 | 2.080 | 18,282 | +0.04(+1.92%) |
Jun 03, 2024 | 2.015 | 2.041 | 2.015 | 2.041 | 5,476 | +0.04(+2.05%) |
May 31, 2024 | 2.000 | 2.020 | 1.960 | 2.000 | 16,513 | -0.03(-1.48%) |
May 30, 2024 | 2.010 | 2.100 | 1.960 | 2.030 | 103,712 | +0.01(+0.50%) |
May 29, 2024 | 2.020 | 2.040 | 1.920 | 2.020 | 8,331 | +0.00(+0.00%) |
May 28, 2024 | 2.060 | 2.060 | 2.000 | 2.020 | 23,774 | -0.03(-1.46%) |
May 24, 2024 | 1.980 | 2.090 | 1.980 | 2.050 | 26,090 | +0.13(+6.77%) |
May 23, 2024 | 1.980 | 1.990 | 1.885 | 1.920 | 30,754 | -0.08(-4.00%) |
May 22, 2024 | 2.010 | 2.055 | 1.973 | 2.000 | 14,838 | -0.03(-1.48%) |
May 21, 2024 | 2.090 | 2.090 | 2.030 | 2.030 | 8,044 | -0.06(-2.87%) |
May 20, 2024 | 1.985 | 2.111 | 1.985 | 2.090 | 12,521 | +0.10(+5.03%) |
May 17, 2024 | 2.020 | 2.100 | 1.950 | 1.990 | 35,941 | +0.01(+0.51%) |
May 16, 2024 | 1.960 | 1.990 | 1.920 | 1.980 | 43,594 | +0.04(+2.06%) |
May 15, 2024 | 1.965 | 1.965 | 1.930 | 1.940 | 5,699 | -0.03(-1.51%) |
May 14, 2024 | 1.940 | 2.000 | 1.940 | 1.970 | 4,237 | -0.00(-0.02%) |
May 13, 2024 | 2.060 | 2.070 | 1.850 | 1.970 | 36,939 | -0.11(-5.28%) |
May 10, 2024 | 2.090 | 2.090 | 2.080 | 2.080 | 6,789 | +0.01(+0.48%) |
May 09, 2024 | 2.070 | 2.100 | 2.060 | 2.070 | 8,951 | -0.01(-0.24%) |
May 08, 2024 | 2.110 | 2.110 | 2.070 | 2.075 | 16,975 | -0.04(-2.12%) |
May 07, 2024 | 2.085 | 2.130 | 2.085 | 2.120 | 6,290 | +0.04(+1.92%) |
May 06, 2024 | 2.050 | 2.130 | 2.050 | 2.080 | 9,600 | -0.05(-2.34%) |
May 03, 2024 | 2.090 | 2.130 | 2.090 | 2.130 | 1,496 | -0.00(-0.00%) |
May 02, 2024 | 2.090 | 2.130 | 2.090 | 2.130 | 8,625 | +0.02(+0.95%) |
May 01, 2024 | 2.110 | 2.110 | 2.100 | 2.110 | 981 | +0.00(+0.00%) |
Apr 30, 2024 | 2.100 | 2.130 | 2.090 | 2.110 | 14,188 | +0.01(+0.48%) |
Apr 29, 2024 | 2.100 | 2.100 | 2.090 | 2.100 | 9,831 | -0.01(-0.47%) |
Apr 26, 2024 | 2.100 | 2.130 | 2.090 | 2.110 | 4,581 | +0.02(+0.96%) |
Apr 25, 2024 | 2.110 | 2.120 | 2.090 | 2.090 | 4,870 | -0.03(-1.42%) |
Apr 24, 2024 | 2.100 | 2.120 | 2.091 | 2.120 | 3,216 | +0.03(+1.44%) |
Apr 23, 2024 | 2.120 | 2.120 | 2.090 | 2.090 | 6,546 | -0.04(-1.88%) |
Apr 22, 2024 | 2.130 | 2.130 | 2.080 | 2.130 | 8,364 | +0.05(+2.39%) |
Apr 19, 2024 | 2.090 | 2.100 | 2.080 | 2.080 | 8,094 | +0.00(+0.01%) |
Apr 18, 2024 | 2.140 | 2.140 | 2.080 | 2.080 | 2,557 | -0.00(-0.04%) |
Apr 17, 2024 | 2.100 | 2.151 | 2.080 | 2.081 | 5,051 | +0.03(+1.50%) |
Apr 16, 2024 | 2.070 | 2.140 | 2.050 | 2.050 | 12,992 | -0.03(-1.44%) |
Apr 15, 2024 | 2.070 | 2.100 | 2.070 | 2.080 | 6,031 | -0.02(-0.95%) |
Apr 12, 2024 | 2.090 | 2.100 | 2.090 | 2.100 | 2,260 | -0.01(-0.47%) |
Apr 11, 2024 | 2.100 | 2.160 | 2.070 | 2.110 | 17,072 | -0.06(-2.76%) |
Apr 10, 2024 | 2.220 | 2.280 | 2.100 | 2.170 | 19,157 | -0.12(-5.24%) |
Apr 09, 2024 | 2.230 | 2.300 | 2.200 | 2.290 | 16,025 | +0.01(+0.44%) |
Apr 08, 2024 | 2.200 | 2.298 | 2.200 | 2.280 | 26,218 | +0.09(+4.11%) |
Apr 05, 2024 | 2.185 | 2.190 | 2.185 | 2.190 | 1,622 | +0.04(+1.86%) |
Apr 04, 2024 | 2.160 | 2.160 | 2.136 | 2.150 | 4,102 | +0.02(+0.94%) |
Apr 03, 2024 | 2.190 | 2.250 | 2.130 | 2.130 | 4,112 | -0.06(-2.74%) |
Apr 02, 2024 | 2.070 | 2.250 | 2.073 | 2.190 | 10,996 | +0.07(+3.34%) |
Apr 01, 2024 | 2.170 | 2.170 | 2.070 | 2.119 | 22,969 | -0.08(-3.67%) |
Mar 28, 2024 | 2.330 | 2.330 | 2.070 | 2.200 | 25,276 | -0.10(-4.35%) |
Mar 27, 2024 | 2.320 | 2.380 | 2.250 | 2.300 | 11,222 | +0.03(+1.27%) |
Mar 26, 2024 | 2.258 | 2.300 | 2.250 | 2.271 | 2,132 | -0.03(-1.25%) |
Mar 25, 2024 | 2.210 | 2.300 | 2.210 | 2.300 | 1,700 | +0.00(+0.00%) |
Mar 22, 2024 | 2.278 | 2.300 | 2.270 | 2.300 | 5,265 | +0.02(+0.87%) |
Mar 21, 2024 | 2.160 | 2.280 | 2.160 | 2.280 | 3,230 | -0.02(-0.87%) |
Mar 20, 2024 | 2.230 | 2.300 | 2.180 | 2.300 | 12,529 | +0.07(+3.14%) |
Mar 19, 2024 | 2.210 | 2.230 | 2.190 | 2.230 | 1,618 | -0.01(-0.45%) |
Mar 18, 2024 | 2.080 | 2.240 | 2.080 | 2.240 | 13,687 | +0.14(+6.67%) |
Mar 15, 2024 | 2.090 | 2.100 | 2.090 | 2.100 | 1,124 | +0.01(+0.48%) |
Mar 14, 2024 | 2.080 | 2.120 | 2.060 | 2.090 | 10,599 | -0.04(-1.83%) |
Mar 13, 2024 | 2.130 | 2.130 | 2.100 | 2.129 | 4,296 | +0.03(+1.38%) |
Mar 12, 2024 | 2.090 | 2.100 | 2.060 | 2.100 | 13,683 | -0.02(-0.94%) |
Mar 11, 2024 | 2.070 | 2.145 | 2.050 | 2.120 | 21,442 | -0.01(-0.59%) |
Mar 08, 2024 | 2.060 | 2.145 | 2.030 | 2.133 | 18,288 | +0.03(+1.55%) |
Mar 07, 2024 | 2.060 | 2.140 | 2.060 | 2.100 | 5,949 | +0.02(+0.96%) |
Mar 06, 2024 | 2.070 | 2.160 | 2.050 | 2.080 | 26,838 | +0.01(+0.48%) |
Mar 05, 2024 | 2.078 | 2.078 | 2.070 | 2.070 | 1,466 | +0.00(+0.00%) |
Mar 04, 2024 | 2.070 | 2.147 | 2.070 | 2.070 | 13,319 | -0.01(-0.48%) |
Mar 01, 2024 | 2.050 | 2.160 | 2.050 | 2.080 | 10,103 | -0.03(-1.42%) |
Feb 29, 2024 | 2.040 | 2.240 | 2.040 | 2.110 | 14,358 | -0.05(-2.31%) |
Feb 28, 2024 | 2.210 | 2.280 | 1.990 | 2.160 | 49,547 | -0.08(-3.58%) |
Feb 27, 2024 | 2.230 | 2.285 | 2.230 | 2.240 | 21,020 | -0.06(-2.60%) |
Feb 26, 2024 | 2.260 | 2.300 | 2.190 | 2.300 | 3,942 | +0.06(+2.68%) |
Feb 23, 2024 | 2.210 | 2.240 | 2.205 | 2.240 | 1,463 | -0.02(-0.89%) |
Feb 22, 2024 | 2.090 | 2.264 | 2.090 | 2.260 | 16,688 | +0.14(+6.60%) |
Feb 21, 2024 | 2.070 | 2.124 | 2.070 | 2.120 | 29,076 | +0.03(+1.44%) |
Feb 20, 2024 | 2.210 | 2.210 | 2.070 | 2.090 | 11,359 | -0.13(-5.86%) |
Feb 16, 2024 | 2.210 | 2.220 | 2.090 | 2.220 | 9,982 | +0.03(+1.14%) |
Feb 15, 2024 | 2.250 | 2.280 | 2.195 | 2.195 | 8,141 | -0.06(-2.88%) |
Feb 14, 2024 | 2.260 | 2.290 | 2.240 | 2.260 | 3,133 | +0.00(+0.00%) |
Feb 13, 2024 | 2.200 | 2.260 | 2.200 | 2.260 | 1,825 | +0.00(+0.22%) |
Feb 12, 2024 | 2.200 | 2.290 | 2.200 | 2.255 | 19,233 | +0.04(+2.04%) |
Feb 09, 2024 | 2.200 | 2.235 | 2.200 | 2.210 | 3,714 | +0.01(+0.45%) |
Feb 08, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 496 | -0.05(-2.42%) |
Feb 07, 2024 | 2.260 | 2.270 | 2.200 | 2.255 | 5,503 | -0.02(-0.68%) |
Feb 06, 2024 | 2.160 | 2.270 | 2.160 | 2.270 | 9,508 | +0.13(+6.07%) |
Feb 05, 2024 | 2.170 | 2.200 | 2.130 | 2.140 | 23,072 | -0.13(-5.73%) |
Feb 02, 2024 | 2.270 | 2.290 | 2.270 | 2.270 | 8,022 | -0.01(-0.38%) |
Feb 01, 2024 | 2.450 | 2.457 | 2.230 | 2.279 | 25,839 | -0.04(-1.78%) |
Jan 31, 2024 | 2.300 | 2.355 | 2.300 | 2.320 | 4,618 | +0.00(+0.00%) |
Jan 30, 2024 | 2.335 | 2.350 | 2.320 | 2.320 | 6,562 | -0.02(-1.04%) |
Jan 29, 2024 | 2.380 | 2.436 | 2.240 | 2.344 | 63,559 | -0.07(-2.72%) |
Jan 26, 2024 | 2.400 | 2.465 | 2.400 | 2.410 | 7,103 | -0.05(-2.02%) |
Jan 25, 2024 | 2.420 | 2.460 | 2.410 | 2.460 | 4,821 | +0.00(+0.19%) |
Jan 24, 2024 | 2.450 | 2.500 | 2.400 | 2.455 | 6,928 | +0.03(+1.15%) |
Jan 23, 2024 | 2.480 | 2.530 | 2.427 | 2.427 | 15,249 | -0.01(-0.52%) |
Jan 22, 2024 | 2.420 | 2.500 | 2.420 | 2.440 | 12,366 | -0.02(-0.81%) |
Jan 19, 2024 | 2.390 | 2.487 | 2.390 | 2.460 | 15,909 | +0.00(+0.00%) |
Jan 18, 2024 | 2.430 | 2.490 | 2.430 | 2.460 | 8,713 | -0.02(-0.81%) |
Jan 17, 2024 | 2.500 | 2.520 | 2.440 | 2.480 | 10,908 | -0.07(-2.75%) |
Jan 16, 2024 | 2.530 | 2.604 | 2.500 | 2.550 | 22,187 | +0.02(+0.79%) |
Jan 12, 2024 | 2.515 | 2.570 | 2.500 | 2.530 | 31,368 | +0.01(+0.40%) |
Jan 11, 2024 | 2.490 | 2.530 | 2.490 | 2.520 | 2,466 | +0.03(+1.20%) |
Jan 10, 2024 | 2.460 | 2.520 | 2.410 | 2.490 | 14,144 | +0.04(+1.63%) |
Jan 09, 2024 | 2.360 | 2.490 | 2.360 | 2.450 | 26,517 | +0.05(+2.09%) |
Jan 08, 2024 | 2.330 | 2.400 | 2.330 | 2.400 | 15,606 | +0.03(+1.26%) |
Jan 05, 2024 | 2.330 | 2.530 | 2.330 | 2.370 | 38,068 | -0.02(-1.04%) |
Jan 04, 2024 | 2.490 | 2.490 | 2.010 | 2.395 | 73,905 | -0.07(-2.65%) |
Jan 03, 2024 | 2.430 | 2.470 | 2.430 | 2.460 | 41,216 | +0.00(+0.00%) |