Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.340 | 2.355 | 2.290 | 2.340 | 62,461 | +0.02(+0.86%) |
May 23, 2024 | 2.300 | 2.340 | 2.225 | 2.320 | 91,054 | +0.02(+0.87%) |
May 22, 2024 | 2.290 | 2.380 | 2.280 | 2.300 | 139,001 | -0.01(-0.43%) |
May 21, 2024 | 2.310 | 2.395 | 2.310 | 2.310 | 91,455 | -0.06(-2.53%) |
May 20, 2024 | 2.290 | 2.405 | 2.270 | 2.370 | 113,053 | +0.07(+3.04%) |
May 17, 2024 | 2.340 | 2.389 | 2.300 | 2.300 | 43,909 | -0.03(-1.29%) |
May 16, 2024 | 2.350 | 2.368 | 2.260 | 2.330 | 99,176 | -0.06(-2.51%) |
May 15, 2024 | 2.400 | 2.440 | 2.350 | 2.390 | 123,034 | -0.08(-3.24%) |
May 14, 2024 | 2.420 | 2.490 | 2.420 | 2.470 | 97,139 | +0.06(+2.49%) |
May 13, 2024 | 2.400 | 2.460 | 2.380 | 2.410 | 62,551 | +0.02(+0.63%) |
May 10, 2024 | 2.370 | 2.445 | 2.350 | 2.395 | 76,371 | +0.02(+0.63%) |
May 09, 2024 | 2.420 | 2.440 | 2.321 | 2.380 | 46,423 | -0.05(-2.06%) |
May 08, 2024 | 2.420 | 2.450 | 2.390 | 2.430 | 50,298 | +0.03(+1.25%) |
May 07, 2024 | 2.450 | 2.485 | 2.385 | 2.400 | 59,978 | -0.09(-3.61%) |
May 06, 2024 | 2.380 | 2.550 | 2.370 | 2.490 | 109,125 | +0.14(+5.96%) |
May 03, 2024 | 2.380 | 2.450 | 2.350 | 2.350 | 64,697 | +0.01(+0.43%) |
May 02, 2024 | 2.310 | 2.375 | 2.240 | 2.340 | 109,244 | +0.00(+0.00%) |
May 01, 2024 | 2.290 | 2.415 | 2.250 | 2.340 | 44,023 | +0.02(+0.86%) |
Apr 30, 2024 | 2.400 | 2.400 | 2.290 | 2.320 | 56,860 | -0.12(-4.72%) |
Apr 29, 2024 | 2.460 | 2.480 | 2.360 | 2.435 | 75,910 | -0.02(-1.02%) |
Apr 26, 2024 | 2.320 | 2.480 | 2.310 | 2.460 | 84,595 | +0.16(+6.96%) |
Apr 25, 2024 | 2.370 | 2.370 | 2.200 | 2.300 | 107,263 | -0.07(-2.95%) |
Apr 24, 2024 | 2.340 | 2.390 | 2.305 | 2.370 | 40,834 | +0.02(+0.85%) |
Apr 23, 2024 | 2.340 | 2.430 | 2.340 | 2.350 | 31,031 | +0.02(+0.86%) |
Apr 22, 2024 | 2.270 | 2.400 | 2.250 | 2.330 | 59,020 | +0.06(+2.64%) |
Apr 19, 2024 | 2.190 | 2.300 | 2.182 | 2.270 | 113,681 | +0.07(+3.18%) |
Apr 18, 2024 | 2.340 | 2.370 | 2.140 | 2.200 | 240,869 | -0.13(-5.58%) |
Apr 17, 2024 | 2.400 | 2.410 | 2.270 | 2.330 | 149,862 | -0.07(-2.92%) |
Apr 16, 2024 | 2.440 | 2.450 | 2.330 | 2.400 | 116,858 | -0.02(-0.83%) |
Apr 15, 2024 | 2.570 | 2.570 | 2.400 | 2.420 | 152,601 | -0.10(-3.97%) |
Apr 12, 2024 | 2.590 | 2.640 | 2.500 | 2.520 | 72,512 | -0.06(-2.33%) |
Apr 11, 2024 | 2.660 | 2.690 | 2.570 | 2.580 | 108,919 | -0.08(-3.01%) |
Apr 10, 2024 | 2.670 | 2.730 | 2.643 | 2.660 | 63,591 | -0.03(-1.12%) |
Apr 09, 2024 | 2.730 | 2.810 | 2.660 | 2.690 | 126,399 | -0.08(-2.89%) |
Apr 08, 2024 | 2.640 | 2.800 | 2.640 | 2.770 | 84,270 | +0.16(+6.13%) |
Apr 05, 2024 | 2.600 | 2.690 | 2.510 | 2.610 | 174,544 | +0.00(+0.00%) |
Apr 04, 2024 | 2.740 | 2.800 | 2.610 | 2.610 | 177,739 | -0.14(-5.09%) |
Apr 03, 2024 | 2.780 | 2.795 | 2.720 | 2.750 | 97,920 | -0.05(-1.79%) |
Apr 02, 2024 | 2.800 | 2.825 | 2.725 | 2.800 | 81,209 | -0.03(-1.06%) |
Apr 01, 2024 | 2.950 | 2.950 | 2.780 | 2.830 | 112,963 | -0.09(-3.08%) |
Mar 28, 2024 | 2.830 | 3.140 | 2.780 | 2.920 | 211,195 | +0.10(+3.55%) |
Mar 27, 2024 | 2.700 | 2.840 | 2.660 | 2.820 | 160,613 | +0.10(+3.68%) |
Mar 26, 2024 | 2.760 | 2.830 | 2.690 | 2.720 | 88,737 | -0.04(-1.45%) |
Mar 25, 2024 | 2.890 | 2.890 | 2.710 | 2.760 | 167,630 | -0.15(-5.15%) |
Mar 22, 2024 | 2.800 | 2.930 | 2.780 | 2.910 | 68,859 | +0.11(+3.93%) |
Mar 21, 2024 | 2.930 | 3.030 | 2.790 | 2.800 | 141,295 | -0.16(-5.41%) |
Mar 20, 2024 | 2.900 | 2.990 | 2.820 | 2.960 | 137,758 | +0.13(+4.59%) |
Mar 19, 2024 | 2.780 | 2.910 | 2.780 | 2.830 | 80,842 | +0.02(+0.71%) |
Mar 18, 2024 | 2.950 | 2.960 | 2.790 | 2.810 | 94,443 | -0.11(-3.77%) |
Mar 15, 2024 | 2.690 | 2.920 | 2.690 | 2.920 | 80,278 | +0.24(+8.96%) |
Mar 14, 2024 | 2.800 | 2.800 | 2.650 | 2.680 | 97,837 | -0.09(-3.25%) |
Mar 13, 2024 | 2.870 | 2.890 | 2.740 | 2.770 | 124,362 | -0.09(-3.15%) |
Mar 12, 2024 | 2.940 | 2.940 | 2.770 | 2.860 | 169,157 | -0.08(-2.72%) |
Mar 11, 2024 | 2.990 | 3.070 | 2.909 | 2.940 | 99,912 | -0.04(-1.34%) |
Mar 08, 2024 | 2.860 | 3.010 | 2.860 | 2.980 | 96,261 | +0.12(+4.20%) |
Mar 07, 2024 | 2.800 | 3.005 | 2.800 | 2.860 | 148,141 | -0.01(-0.35%) |
Mar 06, 2024 | 3.180 | 3.200 | 2.750 | 2.870 | 490,568 | -0.39(-11.96%) |
Mar 05, 2024 | 3.280 | 3.290 | 3.190 | 3.260 | 109,121 | +0.01(+0.31%) |
Mar 04, 2024 | 3.330 | 3.369 | 3.205 | 3.250 | 125,170 | -0.17(-4.97%) |
Mar 01, 2024 | 3.290 | 3.450 | 3.290 | 3.420 | 109,185 | +0.13(+3.95%) |
Feb 29, 2024 | 3.470 | 3.480 | 3.210 | 3.290 | 200,189 | -0.12(-3.52%) |
Feb 28, 2024 | 3.590 | 3.600 | 3.370 | 3.410 | 246,883 | -0.17(-4.75%) |
Feb 27, 2024 | 3.530 | 3.670 | 3.500 | 3.580 | 223,589 | +0.03(+0.85%) |
Feb 26, 2024 | 3.520 | 3.610 | 3.450 | 3.550 | 230,064 | +0.09(+2.60%) |
Feb 23, 2024 | 3.290 | 3.510 | 3.280 | 3.460 | 316,263 | +0.16(+4.85%) |
Feb 22, 2024 | 3.210 | 3.300 | 3.130 | 3.300 | 482,406 | +0.09(+2.80%) |
Feb 21, 2024 | 3.110 | 3.210 | 3.025 | 3.210 | 114,169 | +0.06(+1.90%) |
Feb 20, 2024 | 3.130 | 3.205 | 3.080 | 3.150 | 402,319 | +0.01(+0.32%) |
Feb 16, 2024 | 3.130 | 3.150 | 3.050 | 3.140 | 76,967 | +0.00(+0.00%) |
Feb 15, 2024 | 3.210 | 3.255 | 3.100 | 3.140 | 430,163 | +0.01(+0.32%) |
Feb 14, 2024 | 3.060 | 3.180 | 3.000 | 3.130 | 113,857 | +0.10(+3.30%) |
Feb 13, 2024 | 3.080 | 3.150 | 2.990 | 3.030 | 209,049 | -0.14(-4.42%) |
Feb 12, 2024 | 3.060 | 3.265 | 3.022 | 3.170 | 328,793 | +0.32(+11.23%) |
Feb 09, 2024 | 2.810 | 2.890 | 2.690 | 2.850 | 104,853 | +0.16(+5.95%) |
Feb 08, 2024 | 2.780 | 2.830 | 2.680 | 2.690 | 99,528 | -0.15(-5.28%) |
Feb 07, 2024 | 2.830 | 2.950 | 2.820 | 2.840 | 127,551 | +0.01(+0.35%) |
Feb 06, 2024 | 2.660 | 2.895 | 2.620 | 2.830 | 173,799 | +0.21(+8.02%) |
Feb 05, 2024 | 2.720 | 2.740 | 2.580 | 2.620 | 141,831 | -0.13(-4.73%) |
Feb 02, 2024 | 2.830 | 2.980 | 2.650 | 2.750 | 141,084 | -0.08(-2.83%) |
Feb 01, 2024 | 2.970 | 2.980 | 2.760 | 2.830 | 222,983 | -0.17(-5.51%) |
Jan 31, 2024 | 2.880 | 3.290 | 2.860 | 2.995 | 563,421 | +0.02(+0.50%) |
Jan 30, 2024 | 2.660 | 2.990 | 2.630 | 2.980 | 554,057 | +0.40(+15.50%) |
Jan 29, 2024 | 2.350 | 2.600 | 2.340 | 2.580 | 257,577 | +0.26(+11.21%) |
Jan 26, 2024 | 2.280 | 2.340 | 2.260 | 2.320 | 98,350 | +0.05(+2.20%) |
Jan 25, 2024 | 2.300 | 2.301 | 2.250 | 2.270 | 89,821 | +0.00(+0.00%) |
Jan 24, 2024 | 2.360 | 2.370 | 2.240 | 2.270 | 86,427 | -0.02(-0.87%) |
Jan 23, 2024 | 2.230 | 2.360 | 2.220 | 2.290 | 120,527 | +0.08(+3.85%) |
Jan 22, 2024 | 2.240 | 2.280 | 2.179 | 2.205 | 93,120 | -0.02(-0.90%) |
Jan 19, 2024 | 2.220 | 2.240 | 2.170 | 2.225 | 81,057 | +0.04(+1.60%) |
Jan 18, 2024 | 2.210 | 2.210 | 2.100 | 2.190 | 146,186 | +0.01(+0.46%) |
Jan 17, 2024 | 2.250 | 2.270 | 2.130 | 2.180 | 284,032 | -0.10(-4.39%) |
Jan 16, 2024 | 2.300 | 2.350 | 2.235 | 2.280 | 131,637 | -0.06(-2.56%) |
Jan 12, 2024 | 2.350 | 2.420 | 2.320 | 2.340 | 66,107 | +0.02(+0.86%) |
Jan 11, 2024 | 2.300 | 2.340 | 2.210 | 2.320 | 161,061 | +0.03(+1.31%) |
Jan 10, 2024 | 2.430 | 2.430 | 2.280 | 2.290 | 140,318 | -0.13(-5.37%) |
Jan 09, 2024 | 2.380 | 2.475 | 2.370 | 2.420 | 100,494 | +0.00(+0.00%) |
Jan 08, 2024 | 2.430 | 2.430 | 2.310 | 2.420 | 140,413 | -0.05(-2.02%) |
Jan 05, 2024 | 2.370 | 2.540 | 2.332 | 2.470 | 195,685 | +0.08(+3.35%) |
Jan 04, 2024 | 2.420 | 2.650 | 2.370 | 2.390 | 303,227 | +0.02(+0.84%) |
Jan 03, 2024 | 2.440 | 2.450 | 2.320 | 2.370 | 136,974 | -0.08(-3.27%) |