Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.510 | 2.510 | 2.200 | 2.250 | 48,719 | -0.26(-10.36%) |
May 21, 2024 | 2.500 | 2.592 | 2.500 | 2.510 | 20,515 | +0.00(+0.00%) |
May 20, 2024 | 2.500 | 2.550 | 2.500 | 2.510 | 17,201 | -0.01(-0.40%) |
May 17, 2024 | 2.520 | 2.700 | 2.500 | 2.520 | 30,846 | -0.08(-3.08%) |
May 16, 2024 | 2.600 | 2.700 | 2.500 | 2.600 | 15,059 | -0.04(-1.52%) |
May 15, 2024 | 2.570 | 2.735 | 2.550 | 2.640 | 25,916 | +0.07(+2.72%) |
May 14, 2024 | 2.590 | 2.780 | 2.560 | 2.570 | 9,917 | +0.02(+0.78%) |
May 13, 2024 | 2.610 | 2.800 | 2.529 | 2.550 | 11,145 | +0.02(+0.79%) |
May 10, 2024 | 2.610 | 2.610 | 2.520 | 2.530 | 10,167 | +0.02(+0.80%) |
May 09, 2024 | 2.600 | 2.668 | 2.510 | 2.510 | 3,133 | -0.17(-6.34%) |
May 08, 2024 | 2.500 | 2.727 | 2.502 | 2.680 | 7,060 | +0.02(+0.75%) |
May 07, 2024 | 2.770 | 2.770 | 2.613 | 2.660 | 7,194 | -0.03(-1.12%) |
May 06, 2024 | 2.670 | 2.740 | 2.530 | 2.690 | 36,836 | -0.05(-1.82%) |
May 03, 2024 | 2.750 | 3.100 | 2.680 | 2.740 | 105,833 | -0.09(-3.18%) |
May 02, 2024 | 2.830 | 2.830 | 2.584 | 2.830 | 28,903 | +0.12(+4.43%) |
May 01, 2024 | 2.730 | 2.890 | 2.660 | 2.710 | 6,431 | -0.02(-0.73%) |
Apr 30, 2024 | 2.760 | 2.820 | 2.700 | 2.730 | 9,150 | -0.07(-2.50%) |
Apr 29, 2024 | 2.740 | 2.920 | 2.600 | 2.800 | 31,311 | +0.07(+2.56%) |
Apr 26, 2024 | 2.660 | 2.730 | 2.600 | 2.730 | 23,270 | +0.08(+3.02%) |
Apr 25, 2024 | 2.680 | 2.725 | 2.630 | 2.650 | 5,979 | +0.01(+0.38%) |
Apr 24, 2024 | 2.710 | 2.800 | 2.610 | 2.640 | 10,363 | -0.17(-6.22%) |
Apr 23, 2024 | 2.650 | 2.815 | 2.600 | 2.815 | 13,898 | +0.23(+8.69%) |
Apr 22, 2024 | 2.630 | 2.750 | 2.530 | 2.590 | 20,116 | -0.04(-1.52%) |
Apr 19, 2024 | 2.620 | 2.710 | 2.560 | 2.630 | 41,643 | -0.07(-2.59%) |
Apr 18, 2024 | 2.790 | 2.950 | 2.550 | 2.700 | 58,469 | +0.20(+8.00%) |
Apr 17, 2024 | 2.720 | 2.870 | 2.500 | 2.500 | 25,207 | -0.31(-11.03%) |
Apr 16, 2024 | 3.230 | 3.230 | 2.780 | 2.810 | 23,123 | -0.10(-3.44%) |
Apr 15, 2024 | 3.230 | 3.230 | 2.830 | 2.910 | 38,813 | +0.13(+4.68%) |
Apr 12, 2024 | 2.800 | 3.080 | 2.710 | 2.780 | 51,927 | +0.02(+0.72%) |
Apr 11, 2024 | 2.770 | 2.830 | 2.650 | 2.760 | 31,145 | -0.10(-3.50%) |
Apr 10, 2024 | 2.800 | 3.040 | 2.660 | 2.860 | 50,848 | -0.03(-1.04%) |
Apr 09, 2024 | 3.000 | 3.016 | 2.770 | 2.890 | 40,471 | +0.04(+1.40%) |
Apr 08, 2024 | 3.230 | 3.490 | 2.810 | 2.850 | 93,620 | -0.40(-12.31%) |
Apr 05, 2024 | 3.200 | 3.260 | 3.000 | 3.250 | 116,996 | +0.19(+6.21%) |
Apr 04, 2024 | 2.730 | 3.250 | 2.691 | 3.060 | 327,746 | +0.19(+6.62%) |
Apr 03, 2024 | 2.250 | 3.400 | 2.250 | 2.870 | 1,334,808 | +0.62(+27.56%) |
Apr 02, 2024 | 2.200 | 2.349 | 2.160 | 2.250 | 35,675 | -0.03(-1.32%) |
Apr 01, 2024 | 2.260 | 2.370 | 2.100 | 2.280 | 54,280 | +0.02(+0.88%) |
Mar 28, 2024 | 2.100 | 2.320 | 2.100 | 2.260 | 64,308 | +0.24(+11.88%) |
Mar 27, 2024 | 2.330 | 2.330 | 1.950 | 2.020 | 33,924 | -0.10(-4.72%) |
Mar 26, 2024 | 2.370 | 2.370 | 2.070 | 2.120 | 42,054 | -0.16(-7.02%) |
Mar 25, 2024 | 2.430 | 2.450 | 2.220 | 2.280 | 62,549 | -0.13(-5.39%) |
Mar 22, 2024 | 2.450 | 2.650 | 2.310 | 2.410 | 151,936 | -0.07(-2.82%) |
Mar 21, 2024 | 2.550 | 2.700 | 2.360 | 2.480 | 36,614 | -0.13(-4.98%) |
Mar 20, 2024 | 2.710 | 2.800 | 2.600 | 2.610 | 32,626 | -0.10(-3.69%) |
Mar 19, 2024 | 2.590 | 2.800 | 2.350 | 2.710 | 95,789 | +0.20(+7.97%) |
Mar 18, 2024 | 2.450 | 2.580 | 2.330 | 2.510 | 71,510 | +0.20(+8.66%) |
Mar 15, 2024 | 2.290 | 2.480 | 2.180 | 2.310 | 188,603 | +0.20(+9.48%) |
Mar 14, 2024 | 2.350 | 2.480 | 2.070 | 2.110 | 84,722 | -0.13(-5.80%) |
Mar 13, 2024 | 2.850 | 3.085 | 2.050 | 2.240 | 236,123 | -0.45(-16.73%) |
Mar 12, 2024 | 3.600 | 3.881 | 2.660 | 2.690 | 363,244 | -0.79(-22.70%) |
Mar 11, 2024 | 3.920 | 4.790 | 3.470 | 3.480 | 228,732 | -0.74(-17.54%) |
Mar 08, 2024 | 3.150 | 4.380 | 3.150 | 4.220 | 272,288 | +0.58(+15.93%) |
Mar 07, 2024 | 3.790 | 5.000 | 3.420 | 3.640 | 3,265,547 | +0.27(+8.01%) |
Mar 06, 2024 | 3.010 | 4.000 | 2.931 | 3.370 | 376,891 | +0.54(+19.29%) |
Mar 05, 2024 | 2.760 | 3.095 | 2.760 | 2.825 | 65,999 | -0.05(-1.91%) |
Mar 04, 2024 | 2.850 | 2.900 | 2.700 | 2.880 | 22,503 | +0.19(+6.86%) |
Mar 01, 2024 | 2.890 | 2.890 | 2.640 | 2.695 | 23,599 | +0.04(+1.70%) |
Feb 29, 2024 | 2.730 | 3.000 | 2.640 | 2.650 | 47,441 | +0.01(+0.38%) |
Feb 28, 2024 | 2.720 | 2.960 | 2.570 | 2.640 | 31,167 | -0.13(-4.69%) |
Feb 27, 2024 | 2.590 | 3.110 | 2.550 | 2.770 | 78,952 | +0.21(+8.20%) |
Feb 26, 2024 | 2.520 | 2.851 | 2.500 | 2.560 | 54,280 | -0.04(-1.54%) |
Feb 23, 2024 | 2.740 | 3.024 | 2.500 | 2.600 | 28,925 | -0.19(-6.81%) |
Feb 22, 2024 | 3.320 | 3.315 | 2.710 | 2.790 | 63,139 | -0.26(-8.52%) |
Feb 21, 2024 | 3.170 | 3.290 | 2.857 | 3.050 | 48,940 | +0.12(+4.10%) |
Feb 20, 2024 | 2.900 | 3.086 | 2.820 | 2.930 | 47,015 | -0.36(-10.94%) |
Feb 16, 2024 | 3.000 | 3.447 | 2.610 | 3.290 | 277,327 | -0.22(-6.27%) |
Feb 15, 2024 | 2.060 | 4.500 | 1.960 | 3.510 | 3,082,028 | +1.39(+65.57%) |
Feb 14, 2024 | 2.100 | 2.143 | 1.939 | 2.120 | 27,329 | +0.02(+0.95%) |
Feb 13, 2024 | 2.100 | 2.116 | 1.950 | 2.100 | 11,112 | +0.02(+0.96%) |
Feb 12, 2024 | 2.050 | 2.134 | 1.970 | 2.080 | 37,293 | +0.13(+6.67%) |
Feb 09, 2024 | 2.060 | 2.060 | 1.950 | 1.950 | 16,536 | -0.11(-5.34%) |
Feb 08, 2024 | 2.000 | 2.140 | 2.000 | 2.060 | 34,339 | +0.14(+7.29%) |
Feb 07, 2024 | 1.980 | 1.990 | 1.890 | 1.920 | 12,787 | -0.08(-4.00%) |
Feb 06, 2024 | 2.260 | 2.300 | 2.000 | 2.000 | 64,546 | -0.30(-13.04%) |
Feb 05, 2024 | 2.350 | 2.350 | 2.260 | 2.300 | 18,319 | -0.01(-0.43%) |
Feb 02, 2024 | 2.310 | 2.350 | 2.268 | 2.310 | 4,785 | +0.03(+1.32%) |
Feb 01, 2024 | 2.240 | 2.300 | 2.240 | 2.280 | 26,388 | +0.04(+1.79%) |
Jan 31, 2024 | 2.160 | 2.265 | 2.140 | 2.240 | 30,960 | +0.06(+2.75%) |
Jan 30, 2024 | 2.309 | 2.309 | 2.151 | 2.180 | 14,361 | -0.02(-0.91%) |
Jan 29, 2024 | 2.170 | 2.391 | 2.100 | 2.200 | 41,486 | +0.02(+0.92%) |
Jan 26, 2024 | 2.240 | 2.290 | 2.034 | 2.180 | 49,895 | -0.03(-1.36%) |
Jan 25, 2024 | 2.350 | 2.493 | 2.100 | 2.210 | 40,779 | -0.21(-8.68%) |
Jan 24, 2024 | 2.760 | 2.760 | 2.330 | 2.420 | 119,532 | -0.14(-5.46%) |
Jan 23, 2024 | 2.510 | 2.650 | 2.510 | 2.560 | 9,900 | +0.00(+0.00%) |
Jan 22, 2024 | 2.480 | 2.780 | 2.250 | 2.560 | 50,831 | +0.01(+0.39%) |
Jan 19, 2024 | 2.600 | 2.770 | 2.450 | 2.550 | 52,589 | -0.05(-1.92%) |
Jan 18, 2024 | 2.740 | 2.880 | 2.600 | 2.600 | 34,978 | -0.21(-7.47%) |
Jan 17, 2024 | 2.940 | 2.960 | 2.810 | 2.810 | 40,085 | -0.18(-6.02%) |
Jan 16, 2024 | 3.000 | 3.060 | 2.642 | 2.990 | 461,593 | +0.01(+0.34%) |
Jan 12, 2024 | 3.080 | 3.380 | 2.895 | 2.980 | 84,202 | -0.04(-1.32%) |
Jan 11, 2024 | 3.350 | 3.410 | 3.010 | 3.020 | 34,351 | -0.37(-10.91%) |
Jan 10, 2024 | 3.420 | 3.534 | 3.200 | 3.390 | 116,340 | -0.08(-2.31%) |
Jan 09, 2024 | 3.510 | 3.711 | 3.300 | 3.470 | 71,276 | -0.04(-1.14%) |
Jan 08, 2024 | 3.230 | 3.850 | 3.100 | 3.510 | 252,045 | +0.41(+13.23%) |
Jan 05, 2024 | 3.090 | 3.300 | 3.070 | 3.100 | 15,831 | -0.09(-2.82%) |
Jan 04, 2024 | 3.170 | 3.306 | 3.006 | 3.190 | 57,963 | +0.19(+6.33%) |
Jan 03, 2024 | 3.050 | 3.137 | 2.800 | 3.000 | 60,689 | -0.15(-4.76%) |
Jan 02, 2024 | 3.100 | 3.420 | 3.050 | 3.150 | 58,977 | -0.20(-5.97%) |
Dec 29, 2023 | 3.370 | 3.510 | 3.160 | 3.350 | 100,955 | -0.00(-0.15%) |
Dec 28, 2023 | 3.550 | 3.630 | 3.310 | 3.355 | 109,866 | -0.48(-12.63%) |
Dec 27, 2023 | 3.750 | 3.920 | 3.310 | 3.840 | 326,865 | -0.20(-4.95%) |
Dec 26, 2023 | 4.160 | 4.800 | 3.900 | 4.040 | 407,489 | -0.56(-12.17%) |
Dec 22, 2023 | 4.860 | 7.180 | 4.320 | 4.600 | 4,243,549 | -0.34(-6.88%) |
Dec 21, 2023 | 5.090 | 14.00 | 4.590 | 4.940 | 15,220,438 | +2.32(+88.55%) |