Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.220 | 3.430 | 3.190 | 3.410 | 2,177,729 | +0.20(+6.23%) |
May 21, 2024 | 3.100 | 3.215 | 3.060 | 3.210 | 1,014,529 | +0.14(+4.56%) |
May 20, 2024 | 2.980 | 3.150 | 2.965 | 3.070 | 1,272,454 | +0.09(+3.02%) |
May 17, 2024 | 2.930 | 3.010 | 2.890 | 2.980 | 746,173 | +0.09(+3.11%) |
May 16, 2024 | 2.820 | 2.900 | 2.810 | 2.890 | 427,036 | +0.08(+2.85%) |
May 15, 2024 | 2.880 | 2.910 | 2.805 | 2.810 | 430,695 | -0.05(-1.75%) |
May 14, 2024 | 2.860 | 2.900 | 2.810 | 2.860 | 475,468 | -0.03(-1.04%) |
May 13, 2024 | 2.900 | 2.930 | 2.850 | 2.890 | 367,121 | +0.01(+0.35%) |
May 10, 2024 | 2.960 | 2.960 | 2.790 | 2.880 | 697,958 | -0.06(-2.04%) |
May 09, 2024 | 2.860 | 2.950 | 2.790 | 2.940 | 688,712 | +0.10(+3.52%) |
May 08, 2024 | 2.860 | 2.865 | 2.760 | 2.840 | 503,982 | +0.00(+0.00%) |
May 07, 2024 | 2.810 | 2.840 | 2.790 | 2.840 | 619,185 | +0.04(+1.43%) |
May 06, 2024 | 2.710 | 2.820 | 2.700 | 2.800 | 685,005 | +0.09(+3.32%) |
May 03, 2024 | 2.710 | 2.850 | 2.700 | 2.710 | 683,613 | +0.03(+1.12%) |
May 02, 2024 | 2.640 | 2.730 | 2.630 | 2.680 | 673,219 | -0.01(-0.37%) |
May 01, 2024 | 2.740 | 2.765 | 2.685 | 2.690 | 1,028,210 | -0.04(-1.47%) |
Apr 30, 2024 | 2.770 | 2.795 | 2.730 | 2.730 | 1,011,387 | -0.05(-1.80%) |
Apr 29, 2024 | 2.750 | 2.800 | 2.740 | 2.780 | 626,162 | +0.05(+1.83%) |
Apr 26, 2024 | 2.730 | 2.780 | 2.700 | 2.730 | 406,742 | +0.01(+0.37%) |
Apr 25, 2024 | 2.740 | 2.750 | 2.680 | 2.720 | 323,341 | -0.03(-1.09%) |
Apr 24, 2024 | 2.750 | 2.780 | 2.735 | 2.750 | 345,057 | +0.00(+0.00%) |
Apr 23, 2024 | 2.640 | 2.750 | 2.640 | 2.750 | 1,089,315 | +0.11(+4.17%) |
Apr 22, 2024 | 2.730 | 2.765 | 2.635 | 2.640 | 739,649 | -0.08(-2.94%) |
Apr 19, 2024 | 2.710 | 2.810 | 2.650 | 2.720 | 931,457 | -0.01(-0.37%) |
Apr 18, 2024 | 2.780 | 2.800 | 2.690 | 2.730 | 1,016,821 | -0.05(-1.80%) |
Apr 17, 2024 | 2.910 | 2.938 | 2.780 | 2.780 | 710,422 | -0.14(-4.79%) |
Apr 16, 2024 | 2.940 | 2.940 | 2.880 | 2.920 | 644,013 | -0.05(-1.68%) |
Apr 15, 2024 | 2.900 | 2.990 | 2.820 | 2.970 | 3,626,019 | +0.06(+2.06%) |
Apr 12, 2024 | 2.990 | 3.030 | 2.900 | 2.910 | 666,195 | -0.12(-3.96%) |
Apr 11, 2024 | 2.950 | 3.050 | 2.940 | 3.030 | 860,274 | +0.05(+1.68%) |
Apr 10, 2024 | 3.010 | 3.020 | 2.900 | 2.980 | 1,113,577 | -0.02(-0.83%) |
Apr 09, 2024 | 3.060 | 3.110 | 3.000 | 3.005 | 798,612 | -0.08(-2.75%) |
Apr 08, 2024 | 3.170 | 3.185 | 3.030 | 3.090 | 1,225,490 | -0.03(-0.96%) |
Apr 05, 2024 | 3.020 | 3.290 | 2.980 | 3.120 | 6,083,306 | +0.12(+4.00%) |
Apr 04, 2024 | 2.930 | 3.110 | 2.860 | 3.000 | 8,084,294 | +0.08(+2.74%) |
Apr 03, 2024 | 2.510 | 3.250 | 2.300 | 2.920 | 12,462,436 | +0.40(+15.87%) |
Apr 02, 2024 | 2.520 | 2.537 | 2.485 | 2.520 | 450,591 | -0.04(-1.56%) |
Apr 01, 2024 | 2.610 | 2.610 | 2.545 | 2.560 | 486,643 | -0.02(-0.78%) |
Mar 28, 2024 | 2.590 | 2.605 | 2.605 | 2.580 | 525,829 | -0.02(-0.77%) |
Mar 27, 2024 | 2.490 | 2.600 | 2.480 | 2.600 | 830,139 | +0.11(+4.42%) |
Mar 26, 2024 | 2.530 | 2.530 | 2.470 | 2.490 | 375,254 | +0.00(+0.00%) |
Mar 25, 2024 | 2.510 | 2.540 | 2.490 | 2.490 | 336,379 | -0.01(-0.40%) |
Mar 22, 2024 | 2.550 | 2.550 | 2.490 | 2.500 | 335,599 | -0.05(-1.96%) |
Mar 21, 2024 | 2.570 | 2.600 | 2.530 | 2.550 | 600,057 | +0.00(+0.00%) |
Mar 20, 2024 | 2.490 | 2.566 | 2.420 | 2.550 | 715,024 | +0.05(+2.00%) |
Mar 19, 2024 | 2.520 | 2.575 | 2.490 | 2.500 | 397,246 | -0.04(-1.57%) |
Mar 18, 2024 | 2.630 | 2.640 | 2.530 | 2.540 | 601,373 | -0.08(-3.05%) |
Mar 15, 2024 | 2.590 | 2.635 | 2.560 | 2.620 | 1,483,697 | +0.01(+0.38%) |
Mar 14, 2024 | 2.680 | 2.690 | 2.590 | 2.610 | 825,363 | -0.09(-3.33%) |
Mar 13, 2024 | 2.700 | 2.740 | 2.665 | 2.700 | 691,751 | +0.01(+0.37%) |
Mar 12, 2024 | 2.730 | 2.745 | 2.690 | 2.690 | 426,214 | -0.03(-1.10%) |
Mar 11, 2024 | 2.710 | 2.790 | 2.710 | 2.720 | 559,004 | -0.01(-0.37%) |
Mar 08, 2024 | 2.740 | 2.795 | 2.710 | 2.730 | 470,316 | +0.03(+1.11%) |
Mar 07, 2024 | 2.730 | 2.755 | 2.680 | 2.700 | 405,354 | -0.04(-1.46%) |
Mar 06, 2024 | 2.610 | 2.750 | 2.600 | 2.740 | 746,159 | +0.07(+2.62%) |
Mar 05, 2024 | 2.680 | 2.725 | 2.660 | 2.670 | 621,074 | -0.04(-1.48%) |
Mar 04, 2024 | 2.780 | 2.780 | 2.700 | 2.710 | 538,771 | -0.08(-2.87%) |
Mar 01, 2024 | 2.780 | 2.810 | 2.740 | 2.790 | 916,903 | -0.01(-0.36%) |
Feb 29, 2024 | 2.870 | 2.870 | 2.720 | 2.800 | 1,066,525 | -0.08(-2.78%) |
Feb 28, 2024 | 2.880 | 2.920 | 2.845 | 2.880 | 706,963 | -0.04(-1.37%) |
Feb 27, 2024 | 2.940 | 2.959 | 2.875 | 2.920 | 902,843 | +0.00(+0.00%) |
Feb 26, 2024 | 2.910 | 2.950 | 2.885 | 2.920 | 616,072 | +0.00(+0.00%) |
Feb 23, 2024 | 2.910 | 2.940 | 2.895 | 2.920 | 833,034 | +0.01(+0.34%) |
Feb 22, 2024 | 2.870 | 2.960 | 2.870 | 2.910 | 819,123 | +0.03(+1.04%) |
Feb 21, 2024 | 2.870 | 2.900 | 2.840 | 2.880 | 1,002,212 | +0.00(+0.00%) |
Feb 20, 2024 | 2.890 | 2.935 | 2.855 | 2.880 | 1,165,232 | -0.02(-0.69%) |
Feb 16, 2024 | 2.910 | 2.947 | 2.875 | 2.900 | 1,475,342 | -0.01(-0.34%) |
Feb 15, 2024 | 2.950 | 2.950 | 2.860 | 2.910 | 1,898,583 | +0.00(+0.00%) |
Feb 14, 2024 | 2.910 | 2.940 | 2.880 | 2.910 | 1,511,549 | +0.02(+0.69%) |
Feb 13, 2024 | 2.760 | 2.910 | 2.760 | 2.890 | 2,687,773 | +0.02(+0.70%) |
Feb 12, 2024 | 2.780 | 2.880 | 2.760 | 2.870 | 2,155,423 | +0.11(+3.99%) |
Feb 09, 2024 | 2.570 | 2.790 | 2.560 | 2.760 | 3,810,315 | +0.22(+8.66%) |
Feb 08, 2024 | 2.560 | 2.650 | 2.342 | 2.540 | 4,339,635 | +0.05(+2.01%) |
Feb 07, 2024 | 2.460 | 2.530 | 2.390 | 2.490 | 1,486,993 | +0.02(+0.81%) |
Feb 06, 2024 | 2.360 | 2.470 | 2.350 | 2.470 | 709,370 | +0.11(+4.66%) |
Feb 05, 2024 | 2.340 | 2.420 | 2.325 | 2.360 | 1,147,828 | -0.02(-0.84%) |
Feb 02, 2024 | 2.370 | 2.385 | 2.265 | 2.380 | 1,556,832 | -0.02(-0.83%) |
Feb 01, 2024 | 2.400 | 2.410 | 2.360 | 2.400 | 497,356 | +0.03(+1.27%) |
Jan 31, 2024 | 2.460 | 2.490 | 2.370 | 2.370 | 493,947 | -0.09(-3.66%) |
Jan 30, 2024 | 2.540 | 2.540 | 2.430 | 2.460 | 470,989 | -0.08(-3.15%) |
Jan 29, 2024 | 2.380 | 2.550 | 2.350 | 2.540 | 3,035,537 | +0.16(+6.72%) |
Jan 26, 2024 | 2.390 | 2.415 | 2.355 | 2.380 | 574,389 | +0.00(+0.00%) |
Jan 25, 2024 | 2.350 | 2.405 | 2.320 | 2.380 | 758,398 | +0.03(+1.28%) |
Jan 24, 2024 | 2.440 | 2.460 | 2.350 | 2.350 | 315,305 | -0.05(-2.08%) |
Jan 23, 2024 | 2.390 | 2.405 | 2.360 | 2.400 | 315,278 | +0.03(+1.27%) |
Jan 22, 2024 | 2.390 | 2.400 | 2.330 | 2.370 | 1,012,069 | +0.01(+0.42%) |
Jan 19, 2024 | 2.340 | 2.360 | 2.280 | 2.360 | 891,908 | +0.04(+1.72%) |
Jan 18, 2024 | 2.290 | 2.330 | 2.220 | 2.320 | 819,638 | +0.05(+2.20%) |
Jan 17, 2024 | 2.240 | 2.270 | 2.210 | 2.270 | 319,892 | +0.01(+0.44%) |
Jan 16, 2024 | 2.340 | 2.310 | 2.240 | 2.260 | 418,106 | -0.05(-2.16%) |
Jan 12, 2024 | 2.400 | 2.425 | 2.300 | 2.310 | 353,699 | -0.06(-2.53%) |
Jan 11, 2024 | 2.400 | 2.400 | 2.310 | 2.370 | 547,990 | -0.05(-2.07%) |
Jan 10, 2024 | 2.460 | 2.470 | 2.395 | 2.420 | 380,161 | -0.01(-0.41%) |
Jan 09, 2024 | 2.410 | 2.450 | 2.355 | 2.430 | 628,186 | -0.02(-0.82%) |
Jan 08, 2024 | 2.490 | 2.570 | 2.350 | 2.450 | 1,171,554 | -0.04(-1.61%) |
Jan 05, 2024 | 2.480 | 2.510 | 2.400 | 2.490 | 560,415 | -0.01(-0.40%) |
Jan 04, 2024 | 2.520 | 2.530 | 2.455 | 2.500 | 506,930 | +0.00(+0.00%) |
Jan 03, 2024 | 2.600 | 2.610 | 2.445 | 2.500 | 886,843 | -0.09(-3.47%) |
Jan 02, 2024 | 2.490 | 2.630 | 2.440 | 2.590 | 1,338,058 | +0.09(+3.60%) |
Dec 29, 2023 | 2.540 | 2.540 | 2.480 | 2.500 | 584,619 | -0.04(-1.57%) |
Dec 28, 2023 | 2.480 | 2.550 | 2.480 | 2.540 | 626,605 | +0.06(+2.42%) |
Dec 27, 2023 | 2.400 | 2.480 | 2.380 | 2.480 | 423,770 | +0.09(+3.77%) |
Dec 26, 2023 | 2.380 | 2.430 | 2.360 | 2.390 | 564,432 | +0.02(+0.84%) |
Dec 22, 2023 | 2.270 | 2.375 | 2.270 | 2.370 | 727,271 | +0.10(+4.41%) |
Dec 21, 2023 | 2.230 | 2.300 | 2.220 | 2.270 | 818,996 | +0.06(+2.71%) |
Dec 20, 2023 | 2.210 | 2.300 | 2.199 | 2.210 | 998,261 | -0.01(-0.45%) |
Dec 19, 2023 | 2.210 | 2.230 | 2.190 | 2.220 | 649,462 | +0.03(+1.37%) |
Dec 18, 2023 | 2.240 | 2.265 | 2.185 | 2.190 | 938,608 | -0.05(-2.23%) |
Dec 15, 2023 | 2.210 | 2.270 | 2.180 | 2.240 | 2,005,751 | +0.06(+2.75%) |
Dec 14, 2023 | 2.150 | 2.220 | 2.125 | 2.180 | 665,261 | +0.04(+1.87%) |
Dec 13, 2023 | 2.060 | 2.150 | 1.980 | 2.140 | 644,968 | +0.09(+4.39%) |
Dec 12, 2023 | 2.050 | 2.070 | 2.030 | 2.050 | 458,835 | +0.00(+0.00%) |
Dec 11, 2023 | 2.050 | 2.100 | 2.030 | 2.050 | 513,533 | -0.02(-0.97%) |
Dec 08, 2023 | 2.070 | 2.090 | 2.020 | 2.070 | 324,533 | -0.01(-0.48%) |
Dec 07, 2023 | 2.060 | 2.080 | 2.040 | 2.080 | 402,106 | +0.02(+0.97%) |
Dec 06, 2023 | 2.030 | 2.075 | 2.010 | 2.060 | 512,314 | +0.03(+1.48%) |
Dec 05, 2023 | 2.040 | 2.070 | 2.020 | 2.030 | 546,116 | -0.03(-1.46%) |
Dec 04, 2023 | 2.010 | 2.080 | 1.985 | 2.060 | 333,531 | +0.03(+1.48%) |
Dec 01, 2023 | 2.040 | 2.090 | 2.000 | 2.030 | 612,779 | -0.02(-0.98%) |
Nov 30, 2023 | 1.920 | 2.058 | 1.920 | 2.050 | 1,662,730 | +0.15(+7.89%) |
Nov 29, 2023 | 1.870 | 1.940 | 1.870 | 1.900 | 997,367 | +0.05(+2.70%) |
Nov 28, 2023 | 1.820 | 1.860 | 1.790 | 1.850 | 542,178 | +0.01(+0.54%) |
Nov 27, 2023 | 1.840 | 1.860 | 1.820 | 1.840 | 855,684 | -0.03(-1.60%) |
Nov 24, 2023 | 1.850 | 1.900 | 1.830 | 1.870 | 402,379 | +0.03(+1.63%) |
Nov 22, 2023 | 1.820 | 1.860 | 1.810 | 1.840 | 1,054,559 | +0.01(+0.55%) |
Nov 21, 2023 | 1.810 | 1.850 | 1.795 | 1.830 | 1,024,003 | -0.01(-0.54%) |
Nov 20, 2023 | 1.850 | 1.880 | 1.790 | 1.840 | 527,639 | -0.02(-1.08%) |
Nov 17, 2023 | 1.830 | 1.870 | 1.770 | 1.860 | 809,333 | +0.01(+0.54%) |
Nov 16, 2023 | 1.850 | 1.880 | 1.754 | 1.850 | 1,334,782 | +0.01(+0.54%) |
Nov 15, 2023 | 1.970 | 1.970 | 1.800 | 1.840 | 1,436,703 | -0.04(-2.13%) |
Nov 14, 2023 | 1.810 | 1.880 | 1.780 | 1.880 | 1,243,399 | +0.09(+5.03%) |
Nov 13, 2023 | 1.740 | 1.800 | 1.700 | 1.790 | 720,036 | +0.02(+1.13%) |
Nov 10, 2023 | 1.830 | 1.830 | 1.730 | 1.770 | 379,494 | -0.03(-1.67%) |
Nov 09, 2023 | 1.820 | 1.840 | 1.765 | 1.800 | 1,085,952 | -0.07(-3.74%) |
Nov 08, 2023 | 1.870 | 1.900 | 1.790 | 1.870 | 503,857 | +0.02(+1.08%) |
Nov 07, 2023 | 1.810 | 1.860 | 1.705 | 1.850 | 678,485 | -0.03(-1.60%) |
Nov 06, 2023 | 1.900 | 1.925 | 1.840 | 1.880 | 554,892 | -0.04(-2.08%) |
Nov 03, 2023 | 1.840 | 1.930 | 1.840 | 1.920 | 680,199 | +0.11(+6.08%) |
Nov 02, 2023 | 1.840 | 1.860 | 1.790 | 1.810 | 224,083 | -0.03(-1.63%) |
Nov 01, 2023 | 1.840 | 1.870 | 1.800 | 1.840 | 379,777 | +0.01(+0.55%) |
Oct 31, 2023 | 1.770 | 1.840 | 1.755 | 1.830 | 337,000 | +0.05(+2.81%) |
Oct 30, 2023 | 1.730 | 1.790 | 1.710 | 1.780 | 407,655 | +0.05(+2.89%) |
Oct 27, 2023 | 1.770 | 1.770 | 1.700 | 1.730 | 530,548 | -0.03(-1.70%) |
Oct 26, 2023 | 1.730 | 1.830 | 1.700 | 1.760 | 466,321 | +0.03(+1.73%) |
Oct 25, 2023 | 1.820 | 1.820 | 1.710 | 1.730 | 309,255 | -0.04(-2.26%) |
Oct 24, 2023 | 1.700 | 1.780 | 1.690 | 1.770 | 369,392 | +0.08(+4.73%) |
Oct 23, 2023 | 1.740 | 1.770 | 1.690 | 1.690 | 335,399 | -0.05(-2.87%) |
Oct 20, 2023 | 1.770 | 1.780 | 1.740 | 1.740 | 328,210 | -0.01(-0.57%) |
Oct 19, 2023 | 1.810 | 1.810 | 1.710 | 1.750 | 576,287 | -0.03(-1.69%) |
Oct 18, 2023 | 1.860 | 1.880 | 1.770 | 1.780 | 490,920 | -0.11(-5.82%) |
Oct 17, 2023 | 1.900 | 1.915 | 1.860 | 1.890 | 507,864 | +0.00(+0.00%) |
Oct 16, 2023 | 1.850 | 1.930 | 1.860 | 1.890 | 417,496 | +0.03(+1.61%) |
Oct 13, 2023 | 1.830 | 1.890 | 1.810 | 1.860 | 483,032 | +0.02(+1.09%) |
Oct 12, 2023 | 1.870 | 1.875 | 1.810 | 1.840 | 689,489 | -0.03(-1.60%) |
Oct 11, 2023 | 1.950 | 1.960 | 1.870 | 1.870 | 353,062 | -0.06(-3.36%) |
Oct 10, 2023 | 1.850 | 1.940 | 1.840 | 1.935 | 630,303 | +0.07(+4.03%) |
Oct 09, 2023 | 1.900 | 1.900 | 1.730 | 1.860 | 870,233 | -0.08(-4.12%) |
Oct 06, 2023 | 1.880 | 1.940 | 1.865 | 1.940 | 738,781 | +0.04(+2.11%) |
Oct 05, 2023 | 1.890 | 1.910 | 1.865 | 1.900 | 589,755 | +0.01(+0.53%) |
Oct 04, 2023 | 1.890 | 1.900 | 1.840 | 1.890 | 798,425 | +0.01(+0.53%) |
Oct 03, 2023 | 1.920 | 1.930 | 1.870 | 1.880 | 446,517 | -0.04(-2.08%) |