Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.630 | 2.710 | 2.590 | 2.590 | 21,635 | -0.05(-1.89%) |
May 30, 2024 | 2.690 | 2.715 | 2.630 | 2.640 | 11,930 | +0.01(+0.38%) |
May 29, 2024 | 2.620 | 2.690 | 2.620 | 2.630 | 5,500 | +0.01(+0.38%) |
May 28, 2024 | 2.710 | 2.720 | 2.600 | 2.620 | 9,149 | -0.13(-4.73%) |
May 24, 2024 | 2.650 | 2.790 | 2.650 | 2.750 | 5,568 | +0.08(+3.00%) |
May 23, 2024 | 2.740 | 2.820 | 2.650 | 2.670 | 4,131 | +0.00(+0.00%) |
May 22, 2024 | 2.670 | 2.820 | 2.654 | 2.670 | 39,729 | -0.06(-2.20%) |
May 21, 2024 | 2.660 | 2.810 | 2.660 | 2.730 | 7,419 | +0.06(+2.29%) |
May 20, 2024 | 2.720 | 2.720 | 2.650 | 2.669 | 4,044 | +0.01(+0.34%) |
May 17, 2024 | 2.690 | 2.765 | 2.650 | 2.660 | 13,793 | -0.05(-1.85%) |
May 16, 2024 | 2.790 | 2.820 | 2.710 | 2.710 | 12,853 | -0.08(-2.87%) |
May 15, 2024 | 2.800 | 2.850 | 2.720 | 2.790 | 6,514 | +0.04(+1.45%) |
May 14, 2024 | 2.700 | 2.812 | 2.660 | 2.750 | 15,627 | +0.13(+4.96%) |
May 13, 2024 | 2.710 | 2.800 | 2.620 | 2.620 | 12,695 | +0.00(+0.00%) |
May 10, 2024 | 2.690 | 2.850 | 2.610 | 2.620 | 21,117 | -0.18(-6.43%) |
May 09, 2024 | 2.710 | 2.800 | 2.640 | 2.800 | 9,094 | +0.17(+6.46%) |
May 08, 2024 | 2.600 | 2.750 | 2.600 | 2.630 | 6,682 | +0.03(+1.15%) |
May 07, 2024 | 2.600 | 2.800 | 2.600 | 2.600 | 6,529 | +0.00(+0.00%) |
May 06, 2024 | 2.700 | 2.800 | 2.590 | 2.600 | 11,473 | -0.10(-3.70%) |
May 03, 2024 | 2.660 | 2.780 | 2.600 | 2.700 | 8,255 | +0.01(+0.37%) |
May 02, 2024 | 2.610 | 2.730 | 2.610 | 2.690 | 4,038 | -0.02(-0.74%) |
May 01, 2024 | 2.610 | 2.837 | 2.600 | 2.710 | 12,470 | +0.09(+3.63%) |
Apr 30, 2024 | 2.590 | 2.750 | 2.590 | 2.615 | 8,575 | -0.05(-1.88%) |
Apr 29, 2024 | 2.600 | 2.860 | 2.600 | 2.665 | 5,856 | -0.06(-2.03%) |
Apr 26, 2024 | 2.850 | 2.860 | 2.702 | 2.720 | 15,089 | +0.00(+0.00%) |
Apr 25, 2024 | 2.640 | 2.720 | 2.610 | 2.720 | 1,663 | +0.12(+4.62%) |
Apr 24, 2024 | 2.750 | 2.770 | 2.600 | 2.600 | 10,968 | -0.17(-6.14%) |
Apr 23, 2024 | 2.590 | 2.850 | 2.590 | 2.770 | 8,113 | +0.19(+7.36%) |
Apr 22, 2024 | 2.650 | 2.720 | 2.580 | 2.580 | 34,104 | -0.07(-2.64%) |
Apr 19, 2024 | 2.470 | 2.735 | 2.470 | 2.650 | 31,059 | +0.13(+5.16%) |
Apr 18, 2024 | 2.710 | 2.770 | 2.520 | 2.520 | 23,540 | -0.14(-5.26%) |
Apr 17, 2024 | 2.660 | 2.720 | 2.660 | 2.660 | 12,859 | +0.00(+0.00%) |
Apr 16, 2024 | 2.700 | 2.700 | 2.500 | 2.660 | 15,805 | -0.11(-3.97%) |
Apr 15, 2024 | 2.550 | 2.825 | 2.310 | 2.770 | 12,166 | +0.12(+4.53%) |
Apr 12, 2024 | 2.830 | 2.990 | 2.398 | 2.650 | 77,527 | -0.21(-7.34%) |
Apr 11, 2024 | 2.890 | 3.000 | 2.855 | 2.860 | 16,883 | -0.06(-2.05%) |
Apr 10, 2024 | 3.000 | 3.090 | 2.805 | 2.920 | 28,828 | -0.08(-2.67%) |
Apr 09, 2024 | 3.110 | 3.128 | 3.000 | 3.000 | 18,812 | +0.05(+1.69%) |
Apr 08, 2024 | 3.020 | 3.137 | 2.800 | 2.950 | 11,584 | +0.02(+0.68%) |
Apr 05, 2024 | 2.900 | 2.992 | 2.860 | 2.930 | 8,102 | -0.11(-3.62%) |
Apr 04, 2024 | 3.060 | 3.180 | 2.960 | 3.040 | 6,211 | -0.02(-0.65%) |
Apr 03, 2024 | 2.810 | 3.200 | 2.810 | 3.060 | 20,321 | +0.18(+6.07%) |
Apr 02, 2024 | 2.830 | 3.000 | 2.820 | 2.885 | 18,834 | +0.02(+0.87%) |
Apr 01, 2024 | 3.280 | 3.280 | 2.840 | 2.860 | 29,912 | -0.46(-13.86%) |
Mar 28, 2024 | 3.150 | 3.490 | 3.090 | 3.320 | 36,854 | +0.12(+3.75%) |
Mar 27, 2024 | 3.200 | 3.400 | 3.150 | 3.200 | 12,194 | -0.06(-1.84%) |
Mar 26, 2024 | 3.140 | 3.400 | 3.000 | 3.260 | 61,772 | +0.19(+6.19%) |
Mar 25, 2024 | 3.100 | 3.200 | 3.050 | 3.070 | 28,049 | -0.06(-1.92%) |
Mar 22, 2024 | 3.130 | 3.360 | 3.100 | 3.130 | 54,767 | -0.08(-2.49%) |
Mar 21, 2024 | 3.560 | 3.630 | 3.150 | 3.210 | 42,285 | -0.43(-11.81%) |
Mar 20, 2024 | 3.490 | 3.640 | 3.440 | 3.640 | 9,645 | +0.20(+5.81%) |
Mar 19, 2024 | 3.310 | 3.690 | 3.250 | 3.440 | 12,793 | +0.13(+3.93%) |
Mar 18, 2024 | 3.610 | 3.754 | 3.300 | 3.310 | 57,950 | -0.28(-7.80%) |
Mar 15, 2024 | 3.600 | 3.660 | 3.330 | 3.590 | 19,574 | +0.09(+2.57%) |
Mar 14, 2024 | 3.610 | 3.720 | 3.300 | 3.500 | 35,763 | -0.01(-0.28%) |
Mar 13, 2024 | 3.590 | 4.090 | 3.444 | 3.510 | 95,168 | +0.10(+2.93%) |
Mar 12, 2024 | 3.290 | 4.150 | 3.160 | 3.410 | 278,625 | +0.12(+3.65%) |
Mar 11, 2024 | 2.790 | 3.443 | 2.780 | 3.290 | 87,619 | +0.42(+14.63%) |
Mar 08, 2024 | 2.720 | 2.963 | 2.680 | 2.870 | 36,940 | +0.08(+2.87%) |
Mar 07, 2024 | 2.750 | 2.950 | 2.750 | 2.790 | 28,387 | -0.01(-0.36%) |
Mar 06, 2024 | 2.850 | 2.880 | 2.705 | 2.800 | 39,799 | -0.13(-4.44%) |
Mar 05, 2024 | 2.900 | 2.970 | 2.870 | 2.930 | 1,883 | -0.03(-1.01%) |
Mar 04, 2024 | 2.930 | 2.975 | 2.780 | 2.960 | 47,389 | +0.10(+3.50%) |
Mar 01, 2024 | 2.820 | 3.110 | 2.620 | 2.860 | 23,323 | -0.04(-1.38%) |
Feb 29, 2024 | 3.120 | 3.120 | 2.770 | 2.900 | 9,650 | -0.22(-7.05%) |
Feb 28, 2024 | 2.960 | 3.180 | 2.830 | 3.120 | 123,443 | +0.16(+5.41%) |
Feb 27, 2024 | 2.910 | 2.960 | 2.819 | 2.960 | 1,856 | +0.05(+1.72%) |
Feb 26, 2024 | 2.760 | 2.910 | 2.720 | 2.910 | 19,016 | +0.13(+4.68%) |
Feb 23, 2024 | 2.609 | 2.790 | 2.609 | 2.780 | 49,221 | +0.11(+4.12%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.670 | 2.670 | 1,349 | +0.06(+2.30%) |
Feb 21, 2024 | 2.610 | 2.650 | 2.610 | 2.610 | 4,392 | -0.02(-0.76%) |
Feb 20, 2024 | 2.650 | 2.680 | 2.630 | 2.630 | 3,068 | +0.02(+0.58%) |
Feb 16, 2024 | 2.520 | 2.660 | 2.520 | 2.615 | 2,720 | +0.01(+0.19%) |
Feb 15, 2024 | 2.640 | 2.690 | 2.600 | 2.610 | 4,676 | -0.03(-1.14%) |
Feb 14, 2024 | 2.680 | 2.690 | 2.520 | 2.640 | 25,400 | -0.02(-0.75%) |
Feb 13, 2024 | 2.800 | 2.800 | 2.600 | 2.660 | 7,692 | -0.07(-2.56%) |
Feb 12, 2024 | 2.870 | 2.890 | 2.730 | 2.730 | 7,616 | -0.14(-4.88%) |
Feb 09, 2024 | 2.770 | 2.870 | 2.650 | 2.870 | 9,742 | +0.11(+3.99%) |
Feb 08, 2024 | 2.700 | 2.870 | 2.700 | 2.760 | 10,707 | +0.06(+2.22%) |
Feb 07, 2024 | 2.700 | 2.740 | 2.700 | 2.700 | 1,543 | +0.03(+1.12%) |
Feb 06, 2024 | 2.580 | 2.670 | 2.570 | 2.670 | 5,917 | +0.10(+3.89%) |
Feb 05, 2024 | 2.730 | 2.730 | 2.570 | 2.570 | 5,593 | -0.16(-5.86%) |
Feb 02, 2024 | 2.630 | 2.730 | 2.570 | 2.730 | 5,160 | -0.03(-1.09%) |
Feb 01, 2024 | 2.570 | 2.760 | 2.570 | 2.760 | 2,531 | +0.07(+2.60%) |
Jan 31, 2024 | 2.600 | 2.800 | 2.590 | 2.690 | 17,735 | -0.05(-1.82%) |
Jan 30, 2024 | 2.550 | 2.870 | 2.520 | 2.740 | 21,844 | +0.11(+4.18%) |
Jan 29, 2024 | 2.720 | 2.740 | 2.580 | 2.630 | 6,970 | -0.05(-1.70%) |
Jan 26, 2024 | 2.700 | 2.720 | 2.676 | 2.676 | 4,164 | -0.03(-1.27%) |
Jan 25, 2024 | 2.800 | 2.800 | 2.700 | 2.710 | 7,979 | -0.07(-2.52%) |
Jan 24, 2024 | 2.840 | 2.840 | 2.780 | 2.780 | 8,149 | +0.05(+1.83%) |
Jan 23, 2024 | 2.815 | 2.815 | 2.640 | 2.730 | 11,646 | -0.05(-1.80%) |
Jan 22, 2024 | 2.630 | 2.850 | 2.620 | 2.780 | 15,040 | +0.10(+3.73%) |
Jan 19, 2024 | 2.550 | 2.730 | 2.549 | 2.680 | 17,565 | +0.13(+5.10%) |
Jan 18, 2024 | 2.570 | 2.700 | 2.550 | 2.550 | 9,589 | +0.02(+0.79%) |
Jan 17, 2024 | 2.587 | 2.697 | 2.502 | 2.530 | 16,915 | -0.07(-2.69%) |
Jan 16, 2024 | 2.630 | 2.730 | 2.500 | 2.600 | 10,260 | -0.08(-2.88%) |
Jan 12, 2024 | 2.680 | 2.780 | 2.480 | 2.677 | 13,361 | -0.02(-0.84%) |
Jan 11, 2024 | 2.716 | 2.820 | 2.620 | 2.700 | 10,490 | +0.00(+0.00%) |
Jan 10, 2024 | 2.800 | 2.840 | 2.700 | 2.700 | 8,909 | -0.12(-4.26%) |
Jan 09, 2024 | 2.720 | 2.890 | 2.680 | 2.820 | 12,449 | +0.15(+5.62%) |
Jan 08, 2024 | 2.510 | 2.900 | 2.510 | 2.670 | 17,442 | +0.13(+5.12%) |
Jan 05, 2024 | 3.170 | 3.170 | 2.500 | 2.540 | 29,400 | -0.65(-20.38%) |
Jan 04, 2024 | 2.930 | 3.190 | 2.817 | 3.190 | 69,416 | +0.24(+8.14%) |
Jan 03, 2024 | 3.670 | 3.670 | 2.810 | 2.950 | 41,423 | -0.74(-20.05%) |