Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2.140 | 2.140 | 2.030 | 2.065 | 155,336 | -0.06(-3.05%) |
Jun 05, 2024 | 2.130 | 2.180 | 2.130 | 2.130 | 63,312 | +0.00(+0.24%) |
Jun 04, 2024 | 2.190 | 2.190 | 2.115 | 2.125 | 116,936 | -0.08(-3.85%) |
Jun 03, 2024 | 2.270 | 2.270 | 2.170 | 2.210 | 101,110 | -0.04(-1.78%) |
May 31, 2024 | 2.220 | 2.290 | 2.220 | 2.250 | 50,168 | +0.04(+1.81%) |
May 30, 2024 | 2.220 | 2.260 | 2.200 | 2.210 | 41,819 | +0.00(+0.00%) |
May 29, 2024 | 2.200 | 2.240 | 2.150 | 2.210 | 130,296 | +0.00(+0.00%) |
May 28, 2024 | 2.180 | 2.269 | 2.180 | 2.210 | 67,523 | +0.03(+1.38%) |
May 24, 2024 | 2.130 | 2.220 | 2.120 | 2.180 | 50,131 | +0.06(+2.83%) |
May 23, 2024 | 2.300 | 2.300 | 2.110 | 2.120 | 130,681 | -0.16(-7.02%) |
May 22, 2024 | 2.270 | 2.320 | 2.260 | 2.280 | 126,886 | +0.01(+0.44%) |
May 21, 2024 | 2.230 | 2.290 | 2.230 | 2.270 | 119,916 | +0.03(+1.34%) |
May 20, 2024 | 2.180 | 2.260 | 2.180 | 2.240 | 154,261 | +0.03(+1.36%) |
May 17, 2024 | 2.130 | 2.240 | 2.130 | 2.210 | 255,843 | +0.10(+4.74%) |
May 16, 2024 | 2.180 | 2.200 | 2.080 | 2.110 | 126,538 | -0.06(-2.99%) |
May 15, 2024 | 2.200 | 2.230 | 2.170 | 2.175 | 88,221 | -0.03(-1.14%) |
May 14, 2024 | 2.160 | 2.300 | 2.060 | 2.200 | 293,537 | -0.10(-4.35%) |
May 13, 2024 | 2.350 | 2.370 | 2.260 | 2.300 | 331,684 | -0.03(-1.29%) |
May 10, 2024 | 2.390 | 2.390 | 2.260 | 2.330 | 139,511 | -0.04(-1.69%) |
May 09, 2024 | 2.350 | 2.380 | 2.280 | 2.370 | 138,363 | +0.05(+2.16%) |
May 08, 2024 | 2.240 | 2.400 | 2.200 | 2.320 | 179,270 | +0.08(+3.57%) |
May 07, 2024 | 2.190 | 2.280 | 2.190 | 2.240 | 96,343 | +0.07(+3.23%) |
May 06, 2024 | 2.210 | 2.310 | 2.170 | 2.170 | 245,523 | -0.03(-1.36%) |
May 03, 2024 | 2.180 | 2.251 | 2.170 | 2.200 | 107,139 | +0.05(+2.33%) |
May 02, 2024 | 2.130 | 2.215 | 2.070 | 2.150 | 87,632 | +0.02(+0.94%) |
May 01, 2024 | 2.120 | 2.158 | 2.070 | 2.130 | 176,296 | +0.04(+1.91%) |
Apr 30, 2024 | 2.300 | 2.310 | 2.090 | 2.090 | 392,157 | -0.22(-9.52%) |
Apr 29, 2024 | 2.320 | 2.450 | 2.260 | 2.310 | 322,596 | +0.01(+0.43%) |
Apr 26, 2024 | 2.270 | 2.370 | 2.190 | 2.300 | 638,004 | +0.18(+8.49%) |
Apr 25, 2024 | 2.060 | 2.120 | 2.060 | 2.120 | 86,404 | +0.03(+1.44%) |
Apr 24, 2024 | 2.040 | 2.150 | 2.000 | 2.090 | 179,533 | +0.05(+2.45%) |
Apr 23, 2024 | 2.020 | 2.100 | 2.020 | 2.040 | 68,289 | +0.01(+0.49%) |
Apr 22, 2024 | 1.930 | 2.070 | 1.930 | 2.030 | 126,522 | +0.05(+2.53%) |
Apr 19, 2024 | 2.020 | 2.020 | 1.960 | 1.980 | 86,883 | -0.02(-1.00%) |
Apr 18, 2024 | 1.980 | 2.080 | 1.970 | 2.000 | 62,136 | +0.02(+1.01%) |
Apr 17, 2024 | 1.970 | 2.030 | 1.970 | 1.980 | 48,490 | +0.00(+0.00%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.910 | 1.980 | 101,015 | -0.03(-1.49%) |
Apr 15, 2024 | 2.040 | 2.150 | 2.010 | 2.010 | 168,555 | -0.10(-4.74%) |
Apr 12, 2024 | 2.130 | 2.155 | 2.055 | 2.110 | 88,277 | -0.01(-0.47%) |
Apr 11, 2024 | 2.130 | 2.150 | 2.070 | 2.120 | 135,879 | +0.00(+0.00%) |
Apr 10, 2024 | 2.190 | 2.200 | 2.020 | 2.120 | 139,801 | -0.08(-3.64%) |
Apr 09, 2024 | 2.240 | 2.300 | 2.180 | 2.200 | 137,627 | -0.01(-0.45%) |
Apr 08, 2024 | 2.180 | 2.280 | 2.150 | 2.210 | 205,353 | +0.03(+1.38%) |
Apr 05, 2024 | 1.930 | 2.180 | 1.930 | 2.180 | 480,730 | +0.23(+11.79%) |
Apr 04, 2024 | 1.980 | 2.049 | 1.940 | 1.950 | 144,089 | -0.03(-1.52%) |
Apr 03, 2024 | 1.960 | 2.010 | 1.910 | 1.980 | 140,554 | +0.06(+3.13%) |
Apr 02, 2024 | 1.920 | 1.936 | 1.880 | 1.920 | 107,161 | +0.01(+0.52%) |
Apr 01, 2024 | 1.890 | 1.970 | 1.870 | 1.910 | 109,018 | +0.00(+0.00%) |
Mar 28, 2024 | 1.890 | 1.970 | 1.870 | 1.910 | 190,489 | +0.01(+0.53%) |
Mar 27, 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 47,275 | +0.06(+3.26%) |
Mar 26, 2024 | 1.870 | 1.910 | 1.830 | 1.840 | 112,840 | -0.03(-1.60%) |
Mar 25, 2024 | 1.920 | 1.940 | 1.850 | 1.870 | 111,248 | -0.05(-2.60%) |
Mar 22, 2024 | 1.930 | 1.930 | 1.890 | 1.920 | 59,901 | +0.01(+0.52%) |
Mar 21, 2024 | 1.910 | 1.970 | 1.910 | 1.910 | 92,263 | -0.01(-0.52%) |
Mar 20, 2024 | 1.840 | 1.930 | 1.840 | 1.920 | 93,943 | +0.07(+3.78%) |
Mar 19, 2024 | 1.850 | 1.920 | 1.820 | 1.850 | 136,214 | -0.02(-1.07%) |
Mar 18, 2024 | 1.900 | 1.910 | 1.860 | 1.870 | 173,563 | -0.03(-1.84%) |
Mar 15, 2024 | 1.880 | 1.930 | 1.880 | 1.905 | 167,759 | +0.03(+1.87%) |
Mar 14, 2024 | 1.880 | 1.910 | 1.861 | 1.870 | 118,271 | +0.00(+0.00%) |
Mar 13, 2024 | 1.940 | 1.980 | 1.850 | 1.870 | 174,280 | -0.07(-3.61%) |
Mar 12, 2024 | 1.910 | 1.960 | 1.790 | 1.940 | 523,935 | -0.08(-3.96%) |
Mar 11, 2024 | 2.000 | 2.040 | 1.970 | 2.020 | 134,956 | +0.03(+1.76%) |
Mar 08, 2024 | 1.990 | 2.010 | 1.950 | 1.985 | 54,479 | +0.03(+1.28%) |
Mar 07, 2024 | 1.940 | 1.998 | 1.930 | 1.960 | 32,209 | +0.01(+0.51%) |
Mar 06, 2024 | 1.990 | 2.031 | 1.950 | 1.950 | 153,926 | -0.06(-2.99%) |
Mar 05, 2024 | 1.980 | 2.030 | 1.950 | 2.010 | 86,185 | +0.02(+1.01%) |
Mar 04, 2024 | 1.970 | 2.028 | 1.970 | 1.990 | 160,117 | +0.01(+0.51%) |
Mar 01, 2024 | 2.040 | 2.040 | 1.960 | 1.980 | 93,498 | -0.04(-1.98%) |
Feb 29, 2024 | 1.960 | 2.040 | 1.960 | 2.020 | 104,926 | +0.03(+1.51%) |
Feb 28, 2024 | 2.080 | 2.080 | 1.960 | 1.990 | 156,315 | -0.09(-4.33%) |
Feb 27, 2024 | 2.000 | 2.090 | 2.000 | 2.080 | 173,781 | +0.08(+4.00%) |
Feb 26, 2024 | 2.000 | 2.070 | 1.970 | 2.000 | 143,660 | +0.00(+0.00%) |
Feb 23, 2024 | 1.950 | 2.050 | 1.940 | 2.000 | 196,373 | +0.06(+3.09%) |
Feb 22, 2024 | 1.940 | 1.990 | 1.910 | 1.940 | 145,309 | +0.00(+0.26%) |
Feb 21, 2024 | 1.910 | 1.990 | 1.890 | 1.935 | 94,497 | +0.04(+1.84%) |
Feb 20, 2024 | 1.900 | 1.959 | 1.865 | 1.900 | 145,364 | +0.00(+0.00%) |
Feb 16, 2024 | 1.890 | 1.930 | 1.850 | 1.900 | 88,931 | +0.01(+0.53%) |
Feb 15, 2024 | 1.910 | 1.910 | 1.850 | 1.890 | 89,728 | -0.01(-0.53%) |
Feb 14, 2024 | 1.840 | 1.910 | 1.830 | 1.900 | 72,595 | +0.06(+3.26%) |
Feb 13, 2024 | 1.850 | 1.910 | 1.810 | 1.840 | 129,344 | -0.03(-1.60%) |
Feb 12, 2024 | 1.810 | 1.910 | 1.810 | 1.870 | 34,722 | +0.06(+3.31%) |
Feb 09, 2024 | 1.830 | 1.860 | 1.810 | 1.810 | 66,042 | -0.03(-1.63%) |
Feb 08, 2024 | 1.840 | 1.865 | 1.830 | 1.840 | 41,659 | +0.01(+0.55%) |
Feb 07, 2024 | 1.780 | 1.850 | 1.780 | 1.830 | 144,596 | +0.05(+2.81%) |
Feb 06, 2024 | 1.720 | 1.830 | 1.700 | 1.780 | 66,757 | +0.05(+2.89%) |
Feb 05, 2024 | 1.770 | 1.800 | 1.720 | 1.730 | 159,778 | -0.04(-2.26%) |
Feb 02, 2024 | 1.800 | 1.890 | 1.760 | 1.770 | 101,711 | -0.03(-1.67%) |
Feb 01, 2024 | 1.850 | 1.885 | 1.800 | 1.800 | 127,909 | -0.05(-2.70%) |
Jan 31, 2024 | 1.810 | 1.920 | 1.810 | 1.850 | 87,338 | +0.00(+0.00%) |
Jan 30, 2024 | 1.780 | 1.870 | 1.780 | 1.850 | 55,060 | +0.00(+0.00%) |
Jan 29, 2024 | 1.880 | 1.910 | 1.810 | 1.850 | 120,352 | -0.04(-2.12%) |
Jan 26, 2024 | 1.880 | 1.910 | 1.860 | 1.890 | 35,086 | +0.00(+0.00%) |
Jan 25, 2024 | 1.900 | 1.950 | 1.890 | 1.890 | 41,903 | +0.01(+0.53%) |
Jan 24, 2024 | 1.840 | 1.910 | 1.840 | 1.880 | 108,224 | +0.06(+3.30%) |
Jan 23, 2024 | 1.780 | 1.860 | 1.780 | 1.820 | 69,581 | +0.03(+1.68%) |
Jan 22, 2024 | 1.800 | 1.850 | 1.780 | 1.790 | 79,664 | -0.01(-0.56%) |
Jan 19, 2024 | 1.790 | 1.820 | 1.769 | 1.800 | 44,179 | +0.00(+0.00%) |
Jan 18, 2024 | 1.810 | 1.829 | 1.652 | 1.800 | 267,770 | -0.01(-0.55%) |
Jan 17, 2024 | 1.860 | 1.860 | 1.770 | 1.810 | 150,984 | -0.05(-2.69%) |
Jan 16, 2024 | 1.980 | 2.010 | 1.860 | 1.860 | 134,318 | -0.12(-6.06%) |
Jan 12, 2024 | 1.990 | 2.000 | 1.950 | 1.980 | 59,254 | +0.03(+1.54%) |
Jan 11, 2024 | 1.980 | 2.030 | 1.930 | 1.950 | 80,896 | -0.02(-1.02%) |
Jan 10, 2024 | 2.000 | 2.010 | 1.960 | 1.970 | 57,390 | +0.00(+0.00%) |
Jan 09, 2024 | 2.010 | 2.010 | 1.940 | 1.970 | 102,224 | +0.00(+0.00%) |
Jan 08, 2024 | 1.940 | 1.980 | 1.930 | 1.970 | 85,477 | +0.01(+0.51%) |
Jan 05, 2024 | 2.140 | 2.190 | 1.869 | 1.960 | 337,719 | -0.18(-8.41%) |
Jan 04, 2024 | 2.210 | 2.247 | 2.120 | 2.140 | 294,985 | -0.05(-2.28%) |
Jan 03, 2024 | 2.130 | 2.200 | 2.100 | 2.190 | 205,742 | +0.12(+5.80%) |
Jan 02, 2024 | 1.970 | 2.100 | 1.950 | 2.070 | 197,666 | +0.14(+7.25%) |
Dec 29, 2023 | 1.930 | 1.940 | 1.910 | 1.930 | 83,169 | +0.01(+0.52%) |
Dec 28, 2023 | 1.910 | 1.935 | 1.900 | 1.920 | 48,736 | +0.00(+0.00%) |
Dec 27, 2023 | 1.910 | 1.955 | 1.910 | 1.920 | 137,308 | -0.02(-1.03%) |
Dec 26, 2023 | 1.930 | 1.940 | 1.910 | 1.940 | 107,100 | +0.02(+1.04%) |
Dec 22, 2023 | 1.900 | 1.940 | 1.900 | 1.920 | 53,058 | +0.03(+1.59%) |
Dec 21, 2023 | 1.890 | 1.900 | 1.850 | 1.890 | 113,780 | +0.01(+0.53%) |
Dec 20, 2023 | 1.930 | 1.940 | 1.860 | 1.880 | 91,042 | -0.04(-2.08%) |
Dec 19, 2023 | 1.930 | 1.940 | 1.890 | 1.920 | 139,481 | +0.01(+0.52%) |
Dec 18, 2023 | 1.900 | 1.970 | 1.900 | 1.910 | 188,256 | +0.00(+0.00%) |
Dec 15, 2023 | 1.890 | 1.960 | 1.850 | 1.910 | 170,049 | +0.00(+0.00%) |
Dec 14, 2023 | 1.920 | 1.950 | 1.890 | 1.910 | 171,601 | +0.05(+2.69%) |
Dec 13, 2023 | 1.820 | 1.880 | 1.820 | 1.860 | 110,464 | +0.02(+1.09%) |
Dec 12, 2023 | 1.860 | 1.870 | 1.840 | 1.840 | 82,180 | -0.02(-1.08%) |
Dec 11, 2023 | 1.910 | 1.950 | 1.860 | 1.860 | 100,401 | -0.07(-3.63%) |
Dec 08, 2023 | 1.890 | 1.940 | 1.880 | 1.930 | 40,420 | +0.05(+2.66%) |
Dec 07, 2023 | 1.860 | 1.900 | 1.845 | 1.880 | 88,656 | +0.03(+1.90%) |
Dec 06, 2023 | 1.920 | 1.950 | 1.830 | 1.845 | 204,013 | -0.08(-4.40%) |
Dec 05, 2023 | 2.020 | 2.020 | 1.920 | 1.930 | 88,606 | -0.07(-3.50%) |
Dec 04, 2023 | 1.960 | 2.010 | 1.930 | 2.000 | 97,929 | +0.02(+1.01%) |
Dec 01, 2023 | 1.950 | 2.000 | 1.920 | 1.980 | 241,497 | +0.03(+1.54%) |
Nov 30, 2023 | 1.990 | 2.026 | 1.930 | 1.950 | 148,576 | -0.03(-1.52%) |
Nov 29, 2023 | 2.040 | 2.040 | 1.960 | 1.980 | 100,607 | -0.04(-1.98%) |
Nov 28, 2023 | 1.990 | 2.050 | 1.980 | 2.020 | 267,505 | +0.03(+1.51%) |
Nov 27, 2023 | 2.010 | 2.020 | 1.940 | 1.990 | 180,526 | -0.03(-1.24%) |
Nov 24, 2023 | 1.940 | 2.050 | 1.940 | 2.015 | 61,042 | +0.06(+2.81%) |
Nov 22, 2023 | 1.990 | 1.990 | 1.930 | 1.960 | 204,362 | -0.05(-2.49%) |
Nov 21, 2023 | 2.020 | 2.030 | 1.985 | 2.010 | 57,315 | -0.01(-0.50%) |
Nov 20, 2023 | 2.020 | 2.060 | 1.970 | 2.020 | 141,706 | -0.01(-0.49%) |
Nov 17, 2023 | 1.980 | 2.045 | 1.980 | 2.030 | 67,123 | +0.05(+2.53%) |
Nov 16, 2023 | 2.100 | 2.140 | 1.950 | 1.980 | 247,914 | -0.13(-6.16%) |
Nov 15, 2023 | 2.130 | 2.150 | 2.055 | 2.110 | 162,797 | -0.02(-0.94%) |
Nov 14, 2023 | 2.150 | 2.160 | 2.080 | 2.130 | 195,087 | +0.00(+0.00%) |
Nov 13, 2023 | 2.050 | 2.160 | 2.050 | 2.130 | 133,728 | +0.06(+2.90%) |
Nov 10, 2023 | 2.060 | 2.130 | 2.015 | 2.070 | 225,768 | +0.02(+0.98%) |
Nov 09, 2023 | 2.050 | 2.082 | 2.020 | 2.050 | 102,115 | +0.03(+1.49%) |
Nov 08, 2023 | 2.150 | 2.150 | 1.950 | 2.020 | 516,533 | +0.05(+2.54%) |
Nov 07, 2023 | 2.050 | 2.090 | 1.970 | 1.970 | 337,477 | -0.10(-4.83%) |
Nov 06, 2023 | 2.160 | 2.180 | 2.060 | 2.070 | 99,068 | -0.09(-4.17%) |
Nov 03, 2023 | 2.150 | 2.190 | 2.130 | 2.160 | 35,666 | +0.00(+0.00%) |
Nov 02, 2023 | 2.120 | 2.165 | 2.090 | 2.160 | 96,467 | +0.03(+1.41%) |
Nov 01, 2023 | 2.090 | 2.150 | 2.070 | 2.130 | 79,132 | +0.06(+2.90%) |
Oct 31, 2023 | 2.080 | 2.120 | 2.070 | 2.070 | 49,113 | -0.01(-0.48%) |
Oct 30, 2023 | 1.990 | 2.090 | 1.990 | 2.080 | 125,720 | +0.06(+2.97%) |
Oct 27, 2023 | 2.050 | 2.080 | 2.010 | 2.020 | 98,631 | -0.03(-1.46%) |
Oct 26, 2023 | 2.050 | 2.070 | 2.000 | 2.050 | 55,635 | -0.03(-1.20%) |
Oct 25, 2023 | 2.090 | 2.100 | 2.030 | 2.075 | 57,553 | -0.00(-0.24%) |
Oct 24, 2023 | 2.140 | 2.140 | 2.010 | 2.080 | 221,357 | -0.06(-2.80%) |
Oct 23, 2023 | 2.090 | 2.175 | 2.090 | 2.140 | 119,959 | -0.02(-0.93%) |
Oct 20, 2023 | 2.250 | 2.250 | 2.120 | 2.160 | 201,866 | -0.07(-3.14%) |
Oct 19, 2023 | 2.200 | 2.300 | 2.170 | 2.230 | 100,697 | +0.04(+1.83%) |
Oct 18, 2023 | 2.180 | 2.280 | 2.160 | 2.190 | 85,240 | +0.03(+1.39%) |
Oct 17, 2023 | 2.190 | 2.220 | 2.110 | 2.160 | 186,850 | -0.06(-2.70%) |
Oct 16, 2023 | 2.290 | 2.260 | 2.170 | 2.220 | 144,677 | -0.02(-0.89%) |
Oct 13, 2023 | 2.240 | 2.280 | 2.205 | 2.240 | 79,730 | +0.05(+2.28%) |
Oct 12, 2023 | 2.270 | 2.270 | 2.131 | 2.190 | 93,960 | -0.05(-2.23%) |
Oct 11, 2023 | 2.180 | 2.290 | 2.140 | 2.240 | 199,050 | +0.07(+3.23%) |
Oct 10, 2023 | 2.160 | 2.188 | 2.109 | 2.170 | 120,669 | +0.02(+0.93%) |
Oct 09, 2023 | 2.070 | 2.180 | 2.060 | 2.150 | 99,478 | +0.10(+4.88%) |
Oct 06, 2023 | 1.990 | 2.070 | 1.980 | 2.050 | 78,750 | +0.07(+3.54%) |
Oct 05, 2023 | 1.980 | 2.060 | 1.980 | 1.980 | 86,121 | -0.04(-1.98%) |
Oct 04, 2023 | 2.110 | 2.140 | 2.010 | 2.020 | 170,082 | -0.14(-6.48%) |
Oct 03, 2023 | 2.180 | 2.240 | 2.100 | 2.160 | 134,079 | -0.03(-1.37%) |