Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.166 | 2.166 | 2.110 | 2.110 | 1,921 | -0.02(-0.94%) |
May 23, 2024 | 2.120 | 2.130 | 2.120 | 2.130 | 573 | -0.03(-1.39%) |
May 22, 2024 | 2.110 | 2.160 | 2.110 | 2.160 | 1,129 | +0.04(+1.89%) |
May 21, 2024 | 2.150 | 2.150 | 2.100 | 2.120 | 1,650 | -0.01(-0.41%) |
May 20, 2024 | 2.100 | 2.150 | 2.100 | 2.129 | 2,619 | -0.01(-0.52%) |
May 17, 2024 | 2.135 | 2.140 | 2.135 | 2.140 | 600 | +0.05(+2.39%) |
May 16, 2024 | 2.150 | 2.180 | 2.081 | 2.090 | 3,422 | -0.06(-2.79%) |
May 15, 2024 | 2.150 | 2.190 | 2.135 | 2.150 | 11,091 | +0.03(+1.42%) |
May 14, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 1,115 | +0.04(+1.92%) |
May 13, 2024 | 2.150 | 2.150 | 2.080 | 2.080 | 1,715 | +0.02(+0.73%) |
May 08, 2024 | 2.065 | 295 | +0.02(+0.73%) | |||
May 07, 2024 | 2.020 | 2.080 | 2.020 | 2.050 | 5,125 | -0.03(-1.44%) |
May 06, 2024 | 2.070 | 2.080 | 2.040 | 2.080 | 2,672 | +0.03(+1.46%) |
May 03, 2024 | 2.040 | 2.050 | 2.040 | 2.050 | 2,673 | +0.00(+0.00%) |
May 02, 2024 | 2.070 | 2.115 | 2.000 | 2.050 | 17,665 | -0.05(-2.43%) |
Apr 30, 2024 | 2.101 | 361 | -0.02(-0.90%) | |||
Apr 29, 2024 | 2.060 | 2.130 | 2.060 | 2.120 | 2,659 | +0.01(+0.47%) |
Apr 26, 2024 | 2.030 | 2.170 | 2.030 | 2.110 | 9,692 | +0.01(+0.45%) |
Apr 25, 2024 | 2.100 | 2.101 | 2.100 | 2.101 | 894 | +0.00(+0.03%) |
Apr 24, 2024 | 2.110 | 2.110 | 2.100 | 2.100 | 1,318 | -0.03(-1.24%) |
Apr 23, 2024 | 2.180 | 2.180 | 2.100 | 2.126 | 3,573 | +0.05(+2.23%) |
Apr 22, 2024 | 2.084 | 2.119 | 2.080 | 2.080 | 1,114 | -0.01(-0.48%) |
Apr 19, 2024 | 2.110 | 2.148 | 2.090 | 2.090 | 8,664 | -0.11(-5.00%) |
Apr 18, 2024 | 2.102 | 2.200 | 2.088 | 2.200 | 2,393 | +0.10(+4.85%) |
Apr 17, 2024 | 2.102 | 2.102 | 2.092 | 2.098 | 1,910 | -0.00(-0.19%) |
Apr 16, 2024 | 2.145 | 2.145 | 2.083 | 2.102 | 13,299 | -0.04(-1.83%) |
Apr 15, 2024 | 2.171 | 2.190 | 2.141 | 2.141 | 6,016 | +0.00(+0.00%) |
Apr 12, 2024 | 2.141 | 2.141 | 2.141 | 2.141 | 1,814 | +0.04(+1.86%) |
Apr 11, 2024 | 2.092 | 2.156 | 2.092 | 2.102 | 2,915 | -0.06(-2.61%) |
Apr 10, 2024 | 2.159 | 2.308 | 2.083 | 2.159 | 15,592 | +0.06(+2.68%) |
Apr 09, 2024 | 2.102 | 2.121 | 2.102 | 2.102 | 3,472 | +0.00(+0.00%) |
Apr 08, 2024 | 2.161 | 2.161 | 2.083 | 2.102 | 2,662 | -0.02(-0.92%) |
Apr 05, 2024 | 2.171 | 2.180 | 2.083 | 2.122 | 9,495 | +0.02(+0.93%) |
Apr 04, 2024 | 2.073 | 2.102 | 2.073 | 2.102 | 1,517 | +0.03(+1.41%) |
Apr 02, 2024 | 2.073 | 666 | +0.03(+1.68%) | |||
Apr 01, 2024 | 2.053 | 2.092 | 2.014 | 2.039 | 4,555 | -0.01(-0.71%) |
Mar 28, 2024 | 1.995 | 2.092 | 1.995 | 2.053 | 17,411 | +0.05(+2.44%) |
Mar 27, 2024 | 1.995 | 2.004 | 1.995 | 2.004 | 1,376 | +0.00(+0.04%) |
Mar 26, 2024 | 1.975 | 2.004 | 1.965 | 2.004 | 1,974 | +0.01(+0.45%) |
Mar 25, 2024 | 1.956 | 2.000 | 1.956 | 1.995 | 3,177 | +0.00(+0.01%) |
Mar 22, 2024 | 1.995 | 2.004 | 1.956 | 1.995 | 2,416 | -0.00(-0.01%) |
Mar 21, 2024 | 2.019 | 2.019 | 1.995 | 1.995 | 2,160 | -0.03(-1.40%) |
Mar 20, 2024 | 1.995 | 2.023 | 1.995 | 2.023 | 840 | +0.02(+0.93%) |
Mar 19, 2024 | 2.004 | 2.004 | 2.004 | 2.004 | 2,804 | +0.00(+0.00%) |
Mar 18, 2024 | 2.024 | 2.063 | 2.004 | 2.004 | 3,546 | -0.01(-0.49%) |
Mar 15, 2024 | 2.034 | 2.053 | 2.014 | 2.014 | 5,150 | -0.03(-1.68%) |
Mar 14, 2024 | 2.033 | 2.049 | 2.024 | 2.049 | 5,691 | -0.01(-0.70%) |
Mar 13, 2024 | 2.039 | 2.092 | 2.039 | 2.063 | 8,677 | +0.02(+0.96%) |
Mar 12, 2024 | 1.975 | 2.044 | 1.975 | 2.044 | 2,146 | +0.05(+2.45%) |
Mar 11, 2024 | 2.029 | 2.029 | 1.995 | 1.995 | 1,036 | -0.05(-2.39%) |
Mar 08, 2024 | 2.004 | 2.044 | 2.004 | 2.044 | 3,133 | +0.04(+1.95%) |
Mar 07, 2024 | 2.004 | 2.019 | 2.004 | 2.004 | 2,982 | +0.00(+0.00%) |
Mar 06, 2024 | 2.004 | 2.024 | 2.004 | 2.004 | 5,932 | +0.00(+0.00%) |
Mar 05, 2024 | 2.004 | 2.073 | 2.004 | 2.004 | 8,886 | -0.01(-0.49%) |
Mar 04, 2024 | 2.071 | 2.071 | 2.004 | 2.014 | 4,257 | +0.00(+0.00%) |
Mar 01, 2024 | 2.024 | 2.053 | 2.014 | 2.014 | 4,726 | +0.00(+0.00%) |
Feb 29, 2024 | 2.078 | 2.093 | 2.014 | 2.014 | 1,766 | -0.02(-0.96%) |
Feb 28, 2024 | 2.014 | 2.034 | 2.014 | 2.034 | 1,493 | +0.03(+1.46%) |
Feb 27, 2024 | 2.014 | 2.014 | 2.004 | 2.004 | 5,057 | -0.01(-0.49%) |
Feb 26, 2024 | 2.036 | 2.076 | 2.014 | 2.014 | 2,459 | -0.04(-1.90%) |
Feb 23, 2024 | 2.053 | 2.068 | 2.034 | 2.053 | 9,853 | +0.04(+1.94%) |
Feb 22, 2024 | 2.024 | 2.092 | 2.004 | 2.014 | 4,200 | -0.01(-0.48%) |
Feb 21, 2024 | 2.014 | 2.053 | 2.014 | 2.024 | 4,966 | -0.02(-0.96%) |
Feb 20, 2024 | 2.024 | 2.063 | 2.024 | 2.044 | 7,748 | +0.02(+0.97%) |
Feb 16, 2024 | 2.141 | 2.202 | 2.004 | 2.024 | 48,224 | -0.05(-2.36%) |
Feb 15, 2024 | 2.029 | 2.200 | 2.029 | 2.073 | 30,797 | +0.07(+3.41%) |
Feb 14, 2024 | 1.985 | 2.053 | 1.975 | 2.004 | 3,913 | +0.02(+0.98%) |
Feb 13, 2024 | 1.985 | 2.009 | 1.916 | 1.985 | 22,802 | -0.01(-0.49%) |
Feb 12, 2024 | 2.004 | 2.092 | 1.995 | 1.995 | 19,249 | +0.02(+0.99%) |
Feb 07, 2024 | 1.975 | 476 | -0.03(-1.46%) | |||
Feb 06, 2024 | 2.083 | 2.083 | 2.004 | 2.004 | 5,927 | -0.00(-0.24%) |
Feb 05, 2024 | 2.063 | 2.078 | 2.009 | 2.009 | 10,899 | -0.04(-2.15%) |
Feb 02, 2024 | 2.004 | 2.063 | 1.995 | 2.053 | 12,317 | +0.06(+2.94%) |
Feb 01, 2024 | 1.985 | 2.092 | 1.916 | 1.995 | 58,095 | +0.08(+4.08%) |
Jan 31, 2024 | 1.916 | 1.916 | 1.916 | 1.916 | 355 | +0.00(+0.00%) |
Jan 30, 2024 | 1.936 | 1.975 | 1.916 | 1.916 | 21,787 | -0.04(-1.80%) |
Jan 29, 2024 | 1.956 | 1.975 | 1.936 | 1.952 | 3,904 | -0.01(-0.70%) |
Jan 26, 2024 | 1.965 | 1.995 | 1.956 | 1.965 | 2,700 | +0.01(+0.50%) |
Jan 25, 2024 | 1.975 | 1.985 | 1.956 | 1.956 | 1,489 | -0.03(-1.27%) |
Jan 24, 2024 | 1.965 | 1.990 | 1.965 | 1.981 | 2,238 | -0.01(-0.70%) |
Jan 23, 2024 | 2.004 | 2.004 | 1.965 | 1.995 | 1,711 | +0.04(+2.00%) |
Jan 22, 2024 | 1.956 | 2.004 | 1.956 | 1.956 | 1,556 | -0.02(-1.06%) |
Jan 19, 2024 | 1.995 | 2.004 | 1.956 | 1.976 | 15,730 | -0.02(-0.91%) |
Jan 18, 2024 | 1.956 | 2.002 | 1.956 | 1.995 | 12,550 | +0.02(+1.15%) |
Jan 17, 2024 | 1.975 | 2.003 | 1.972 | 1.972 | 2,534 | -0.03(-1.37%) |
Jan 16, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 501 | +0.03(+1.74%) |
Jan 12, 2024 | 1.965 | 1.965 | 1.963 | 1.965 | 705 | -0.01(-0.67%) |
Jan 11, 2024 | 2.004 | 2.005 | 1.979 | 1.979 | 1,509 | +0.00(+0.17%) |
Jan 10, 2024 | 1.975 | 1.985 | 1.972 | 1.975 | 25,693 | -0.01(-0.49%) |
Jan 09, 2024 | 1.956 | 1.985 | 1.956 | 1.985 | 1,179 | +0.00(+0.25%) |
Jan 08, 2024 | 1.956 | 1.980 | 1.956 | 1.980 | 1,657 | +0.01(+0.75%) |
Jan 05, 2024 | 1.995 | 1.997 | 1.965 | 1.965 | 5,288 | +0.00(+0.00%) |
Jan 04, 2024 | 1.965 | 1.965 | 1.965 | 1.965 | 998 | +0.01(+0.50%) |
Jan 03, 2024 | 1.956 | 1.956 | 1.956 | 1.956 | 586 | +0.00(+0.00%) |
Jan 02, 2024 | 1.965 | 1.993 | 1.956 | 1.956 | 2,477 | -0.00(-0.12%) |
Dec 29, 2023 | 2.034 | 2.034 | 1.926 | 1.958 | 13,378 | -0.01(-0.38%) |
Dec 28, 2023 | 2.034 | 2.034 | 1.965 | 1.965 | 4,345 | -0.04(-1.95%) |
Dec 27, 2023 | 1.965 | 2.004 | 1.946 | 2.004 | 27,218 | +0.02(+1.23%) |
Dec 26, 2023 | 2.004 | 2.004 | 1.936 | 1.980 | 17,491 | +0.01(+0.75%) |
Dec 22, 2023 | 1.965 | 2.004 | 1.965 | 1.965 | 7,982 | +0.00(+0.00%) |
Dec 21, 2023 | 2.022 | 2.022 | 1.956 | 1.965 | 4,580 | +0.03(+1.51%) |
Dec 20, 2023 | 2.004 | 2.000 | 1.936 | 1.936 | 11,470 | -0.05(-2.46%) |
Dec 19, 2023 | 1.985 | 1.985 | 1.978 | 1.985 | 3,236 | -0.02(-1.16%) |
Dec 18, 2023 | 1.995 | 2.036 | 1.920 | 2.008 | 24,064 | +0.05(+2.69%) |
Dec 15, 2023 | 1.985 | 2.004 | 1.952 | 1.956 | 10,344 | -0.04(-1.96%) |
Dec 14, 2023 | 2.004 | 2.102 | 1.930 | 1.995 | 19,539 | +0.06(+3.02%) |
Dec 13, 2023 | 1.995 | 2.063 | 1.838 | 1.936 | 39,856 | -0.02(-0.99%) |
Dec 12, 2023 | 2.004 | 2.073 | 1.926 | 1.956 | 56,396 | +0.04(+2.04%) |
Dec 11, 2023 | 1.916 | 1.925 | 1.907 | 1.916 | 153,187 | +0.01(+0.51%) |
Dec 08, 2023 | 1.907 | 1.916 | 1.907 | 1.907 | 3,400 | -0.01(-0.77%) |
Dec 07, 2023 | 1.916 | 1.930 | 1.907 | 1.922 | 5,956 | +0.01(+0.27%) |
Dec 06, 2023 | 1.907 | 1.937 | 1.897 | 1.916 | 12,451 | +0.01(+0.51%) |
Dec 05, 2023 | 1.946 | 1.946 | 1.907 | 1.907 | 8,360 | -0.01(-0.51%) |
Dec 04, 2023 | 1.975 | 1.975 | 1.868 | 1.917 | 13,484 | -0.02(-1.25%) |
Dec 01, 2023 | 1.970 | 1.970 | 1.941 | 1.941 | 3,511 | -0.01(-0.75%) |
Nov 30, 2023 | 1.975 | 1.995 | 1.956 | 1.956 | 6,535 | -0.03(-1.55%) |
Nov 29, 2023 | 1.897 | 2.053 | 1.897 | 1.986 | 16,093 | +0.02(+1.17%) |
Nov 28, 2023 | 1.956 | 1.973 | 1.841 | 1.963 | 17,444 | +0.03(+1.38%) |
Nov 27, 2023 | 1.879 | 1.956 | 1.879 | 1.937 | 18,621 | +0.06(+3.02%) |
Nov 24, 2023 | 1.875 | 1.880 | 1.870 | 1.880 | 2,862 | +0.01(+0.53%) |
Nov 22, 2023 | 1.870 | 1.870 | 1.860 | 1.870 | 7,641 | +0.00(+0.00%) |
Nov 21, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 1,694 | +0.00(+0.00%) |
Nov 20, 2023 | 1.870 | 1.870 | 1.860 | 1.870 | 6,697 | +0.01(+0.51%) |
Nov 17, 2023 | 1.889 | 1.889 | 1.860 | 1.860 | 2,469 | -0.01(-0.50%) |
Nov 16, 2023 | 1.870 | 1.927 | 1.870 | 1.870 | 14,493 | -0.02(-1.01%) |
Nov 15, 2023 | 1.860 | 1.908 | 1.860 | 1.889 | 660 | -0.02(-0.99%) |
Nov 14, 2023 | 1.903 | 1.908 | 1.860 | 1.908 | 1,330 | -0.00(-0.01%) |
Nov 13, 2023 | 1.910 | 1.925 | 1.908 | 1.908 | 2,469 | -0.01(-0.50%) |
Nov 10, 2023 | 1.908 | 1.927 | 1.908 | 1.918 | 1,135 | +0.01(+0.50%) |
Nov 09, 2023 | 1.927 | 1.927 | 1.908 | 1.908 | 4,319 | -0.02(-0.99%) |
Nov 08, 2023 | 1.927 | 1.927 | 1.925 | 1.927 | 809 | -0.01(-0.48%) |
Nov 07, 2023 | 1.927 | 1.936 | 1.927 | 1.936 | 998 | +0.01(+0.49%) |
Nov 06, 2023 | 1.918 | 1.927 | 1.908 | 1.927 | 1,061 | +0.00(+0.00%) |
Nov 03, 2023 | 1.911 | 1.946 | 1.911 | 1.927 | 2,736 | +0.00(+0.00%) |
Nov 02, 2023 | 1.918 | 1.937 | 1.889 | 1.927 | 3,744 | +0.00(+0.00%) |
Nov 01, 2023 | 1.927 | 1.937 | 1.879 | 1.927 | 4,764 | -0.01(-0.49%) |
Oct 31, 2023 | 1.937 | 1.937 | 1.880 | 1.937 | 4,040 | +0.04(+2.01%) |
Oct 30, 2023 | 1.841 | 1.937 | 1.832 | 1.899 | 12,833 | +0.04(+2.05%) |
Oct 27, 2023 | 1.879 | 1.879 | 1.832 | 1.860 | 1,642 | +0.03(+1.55%) |
Oct 26, 2023 | 1.870 | 1.870 | 1.832 | 1.832 | 435 | -0.01(-0.50%) |
Oct 25, 2023 | 1.860 | 1.860 | 1.841 | 1.841 | 2,812 | -0.02(-1.04%) |
Oct 24, 2023 | 1.870 | 1.870 | 1.861 | 1.861 | 1,617 | -0.02(-1.26%) |
Oct 23, 2023 | 1.822 | 1.908 | 1.822 | 1.884 | 14,049 | -0.00(-0.25%) |
Oct 20, 2023 | 1.927 | 1.927 | 1.889 | 1.889 | 9,954 | -0.03(-1.49%) |
Oct 19, 2023 | 1.899 | 1.918 | 1.899 | 1.918 | 775 | -0.00(-0.11%) |
Oct 18, 2023 | 1.879 | 1.927 | 1.879 | 1.920 | 1,791 | +0.01(+0.61%) |
Oct 17, 2023 | 1.927 | 1.927 | 1.908 | 1.908 | 976 | -0.02(-0.99%) |
Oct 16, 2023 | 1.946 | 1.927 | 1.918 | 1.927 | 1,207 | +0.00(+0.00%) |
Oct 13, 2023 | 1.927 | 1.927 | 1.879 | 1.927 | 1,661 | +0.05(+2.53%) |
Oct 12, 2023 | 1.908 | 1.927 | 1.879 | 1.879 | 1,212 | -0.01(-0.51%) |
Oct 11, 2023 | 1.889 | 1.899 | 1.889 | 1.889 | 878 | +0.00(+0.00%) |
Oct 10, 2023 | 1.946 | 1.946 | 1.889 | 1.889 | 504 | -0.03(-1.49%) |
Oct 09, 2023 | 1.946 | 1.946 | 1.879 | 1.918 | 5,125 | +0.00(+0.00%) |
Oct 06, 2023 | 1.841 | 1.918 | 1.841 | 1.918 | 2,028 | -0.01(-0.50%) |
Oct 05, 2023 | 1.908 | 1.937 | 1.822 | 1.927 | 13,924 | +0.06(+3.06%) |
Oct 04, 2023 | 1.965 | 1.965 | 1.865 | 1.870 | 6,757 | -0.07(-3.44%) |
Oct 03, 2023 | 1.908 | 1.937 | 1.860 | 1.937 | 8,912 | +0.06(+3.04%) |