Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.227 | 2.227 | 2.187 | 2.217 | 24,310 | -0.03(-1.33%) |
May 30, 2024 | 2.396 | 2.396 | 2.237 | 2.247 | 11,359 | +0.04(+1.81%) |
May 29, 2024 | 2.247 | 2.247 | 2.197 | 2.207 | 24,063 | -0.05(-2.21%) |
May 28, 2024 | 2.316 | 2.316 | 2.247 | 2.257 | 35,892 | -0.04(-1.74%) |
May 24, 2024 | 2.267 | 2.297 | 2.257 | 2.297 | 23,864 | -0.00(-0.22%) |
May 23, 2024 | 2.326 | 2.326 | 2.257 | 2.302 | 43,068 | +0.00(+0.22%) |
May 22, 2024 | 2.346 | 2.346 | 2.295 | 2.297 | 15,957 | -0.05(-2.34%) |
May 21, 2024 | 2.386 | 2.386 | 2.337 | 2.351 | 4,491 | -0.00(-0.21%) |
May 20, 2024 | 2.346 | 2.366 | 2.341 | 2.356 | 8,841 | +0.02(+0.85%) |
May 17, 2024 | 2.316 | 2.354 | 2.316 | 2.336 | 16,140 | +0.03(+1.26%) |
May 16, 2024 | 2.356 | 2.356 | 2.307 | 2.308 | 10,629 | -0.01(-0.39%) |
May 15, 2024 | 2.336 | 2.336 | 2.311 | 2.316 | 13,103 | -0.01(-0.47%) |
May 14, 2024 | 2.356 | 2.356 | 2.312 | 2.327 | 8,732 | +0.01(+0.47%) |
May 13, 2024 | 2.386 | 2.386 | 2.297 | 2.316 | 24,674 | -0.06(-2.52%) |
May 10, 2024 | 2.366 | 2.376 | 2.316 | 2.376 | 11,773 | +0.06(+2.54%) |
May 09, 2024 | 2.366 | 2.366 | 2.311 | 2.317 | 53,663 | -0.10(-4.09%) |
May 08, 2024 | 2.426 | 2.456 | 2.406 | 2.416 | 6,816 | -0.08(-3.20%) |
May 07, 2024 | 2.496 | 2.496 | 2.427 | 2.496 | 54,036 | +0.07(+2.88%) |
May 06, 2024 | 2.446 | 2.446 | 2.416 | 2.426 | 10,465 | +0.00(+0.00%) |
May 03, 2024 | 2.436 | 2.486 | 2.406 | 2.426 | 17,441 | +0.03(+1.39%) |
May 02, 2024 | 2.403 | 2.413 | 2.363 | 2.393 | 6,363 | +0.02(+0.84%) |
May 01, 2024 | 2.413 | 2.413 | 2.323 | 2.373 | 7,247 | +0.03(+1.23%) |
Apr 30, 2024 | 2.423 | 2.423 | 2.344 | 2.344 | 5,207 | -0.09(-3.65%) |
Apr 29, 2024 | 2.373 | 2.433 | 2.353 | 2.433 | 22,946 | +0.07(+2.95%) |
Apr 26, 2024 | 2.343 | 2.373 | 2.343 | 2.363 | 4,899 | +0.07(+3.00%) |
Apr 25, 2024 | 2.313 | 2.322 | 2.294 | 2.294 | 2,729 | -0.02(-1.03%) |
Apr 24, 2024 | 2.343 | 2.343 | 2.298 | 2.318 | 2,699 | -0.02(-0.85%) |
Apr 23, 2024 | 2.323 | 2.338 | 2.303 | 2.338 | 8,439 | +0.04(+1.96%) |
Apr 22, 2024 | 2.343 | 2.343 | 2.293 | 2.293 | 25,970 | -0.03(-1.29%) |
Apr 19, 2024 | 2.333 | 2.343 | 2.323 | 2.323 | 13,359 | +0.02(+0.87%) |
Apr 18, 2024 | 2.363 | 2.363 | 2.293 | 2.303 | 18,056 | -0.04(-1.70%) |
Apr 17, 2024 | 2.323 | 2.343 | 2.303 | 2.343 | 10,843 | +0.01(+0.43%) |
Apr 16, 2024 | 2.393 | 2.393 | 2.323 | 2.333 | 19,261 | -0.08(-3.31%) |
Apr 15, 2024 | 2.453 | 2.453 | 2.373 | 2.413 | 16,243 | -0.04(-1.62%) |
Apr 12, 2024 | 2.493 | 2.493 | 2.443 | 2.453 | 7,379 | -0.05(-2.19%) |
Apr 11, 2024 | 2.533 | 2.533 | 2.483 | 2.508 | 20,246 | -0.04(-1.57%) |
Apr 10, 2024 | 2.652 | 2.652 | 2.523 | 2.548 | 5,189 | -0.11(-4.31%) |
Apr 09, 2024 | 2.632 | 2.662 | 2.602 | 2.662 | 10,847 | +0.08(+3.09%) |
Apr 08, 2024 | 2.543 | 2.602 | 2.543 | 2.583 | 3,650 | +0.03(+1.17%) |
Apr 05, 2024 | 2.593 | 2.593 | 2.548 | 2.553 | 9,635 | -0.03(-1.15%) |
Apr 04, 2024 | 2.573 | 2.657 | 2.563 | 2.582 | 10,357 | +0.02(+0.70%) |
Apr 03, 2024 | 2.503 | 2.583 | 2.493 | 2.564 | 3,826 | +0.06(+2.25%) |
Apr 02, 2024 | 2.513 | 2.521 | 2.488 | 2.508 | 10,937 | -0.02(-0.85%) |
Apr 01, 2024 | 2.589 | 2.589 | 2.470 | 2.529 | 43,254 | -0.02(-0.78%) |
Mar 28, 2024 | 2.539 | 2.589 | 2.539 | 2.549 | 18,947 | -0.03(-1.16%) |
Mar 27, 2024 | 2.559 | 2.579 | 2.539 | 2.579 | 7,438 | +0.03(+1.17%) |
Mar 26, 2024 | 2.539 | 2.549 | 2.521 | 2.549 | 9,277 | +0.03(+1.19%) |
Mar 25, 2024 | 2.489 | 2.539 | 2.489 | 2.519 | 24,623 | +0.01(+0.40%) |
Mar 22, 2024 | 2.529 | 2.539 | 2.490 | 2.509 | 27,173 | -0.05(-1.95%) |
Mar 21, 2024 | 2.619 | 2.619 | 2.559 | 2.559 | 28,870 | +0.00(+0.00%) |
Mar 20, 2024 | 2.519 | 2.617 | 2.519 | 2.559 | 216,358 | +0.02(+0.79%) |
Mar 19, 2024 | 2.559 | 2.559 | 2.520 | 2.539 | 6,319 | +0.01(+0.39%) |
Mar 18, 2024 | 2.549 | 2.559 | 2.529 | 2.529 | 3,568 | +0.00(+0.00%) |
Mar 15, 2024 | 2.529 | 2.539 | 2.519 | 2.529 | 3,586 | -0.01(-0.39%) |
Mar 14, 2024 | 2.559 | 2.569 | 2.539 | 2.539 | 13,884 | -0.02(-0.78%) |
Mar 13, 2024 | 2.519 | 2.569 | 2.519 | 2.559 | 5,710 | +0.03(+1.16%) |
Mar 12, 2024 | 2.509 | 2.559 | 2.499 | 2.530 | 18,175 | +0.03(+1.22%) |
Mar 11, 2024 | 2.450 | 2.509 | 2.450 | 2.499 | 6,292 | +0.02(+0.80%) |
Mar 08, 2024 | 2.519 | 2.519 | 2.470 | 2.480 | 20,045 | -0.01(-0.40%) |
Mar 07, 2024 | 2.519 | 2.519 | 2.480 | 2.489 | 17,814 | -0.01(-0.40%) |
Mar 06, 2024 | 2.569 | 2.569 | 2.499 | 2.499 | 17,820 | +0.00(+0.00%) |
Mar 05, 2024 | 2.489 | 2.529 | 2.489 | 2.499 | 10,077 | -0.01(-0.40%) |
Mar 04, 2024 | 2.539 | 2.539 | 2.499 | 2.509 | 7,857 | -0.01(-0.40%) |