Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.280 | 2.370 | 2.030 | 2.030 | 83,922 | -0.26(-11.35%) |
May 23, 2024 | 2.040 | 2.400 | 1.870 | 2.290 | 385,694 | +0.23(+11.17%) |
May 22, 2024 | 2.010 | 2.071 | 2.010 | 2.060 | 42,609 | +0.01(+0.49%) |
May 21, 2024 | 2.080 | 2.190 | 2.010 | 2.050 | 121,714 | -0.12(-5.53%) |
May 20, 2024 | 2.140 | 2.390 | 2.050 | 2.170 | 164,939 | +0.00(+0.00%) |
May 17, 2024 | 2.090 | 2.600 | 2.020 | 2.170 | 796,154 | +0.08(+3.83%) |
May 16, 2024 | 2.000 | 2.132 | 2.000 | 2.090 | 8,799 | +0.00(+0.00%) |
May 15, 2024 | 2.130 | 2.136 | 2.031 | 2.090 | 14,150 | -0.05(-2.34%) |
May 14, 2024 | 2.030 | 2.160 | 2.010 | 2.140 | 76,281 | +0.20(+10.31%) |
May 13, 2024 | 1.970 | 2.100 | 1.930 | 1.940 | 23,660 | -0.01(-0.51%) |
May 10, 2024 | 1.982 | 1.982 | 1.830 | 1.950 | 2,725 | +0.04(+2.31%) |
May 09, 2024 | 1.930 | 1.999 | 1.860 | 1.906 | 14,662 | -0.02(-1.24%) |
May 08, 2024 | 1.900 | 2.000 | 1.800 | 1.930 | 21,609 | -0.05(-2.53%) |
May 07, 2024 | 2.000 | 2.030 | 1.850 | 1.980 | 23,448 | -0.05(-2.46%) |
May 06, 2024 | 2.050 | 2.097 | 1.930 | 2.030 | 9,021 | +0.01(+0.50%) |
May 03, 2024 | 2.070 | 2.088 | 1.850 | 2.020 | 37,117 | -0.08(-3.81%) |
May 02, 2024 | 2.100 | 2.100 | 1.980 | 2.100 | 44,495 | +0.07(+3.45%) |
May 01, 2024 | 2.070 | 2.099 | 2.000 | 2.030 | 12,782 | +0.00(+0.00%) |
Apr 30, 2024 | 2.030 | 2.080 | 1.941 | 2.030 | 24,039 | -0.02(-0.97%) |
Apr 29, 2024 | 2.190 | 2.289 | 1.900 | 2.050 | 114,045 | -0.18(-8.08%) |
Apr 26, 2024 | 2.260 | 2.360 | 2.210 | 2.230 | 47,969 | -0.07(-3.04%) |
Apr 25, 2024 | 2.270 | 2.300 | 2.200 | 2.300 | 21,956 | +0.10(+4.55%) |
Apr 24, 2024 | 2.240 | 2.370 | 2.190 | 2.200 | 9,313 | -0.07(-3.08%) |
Apr 23, 2024 | 2.220 | 2.420 | 2.186 | 2.270 | 10,555 | -0.03(-1.30%) |
Apr 22, 2024 | 2.290 | 2.430 | 2.150 | 2.300 | 16,813 | +0.02(+0.88%) |
Apr 19, 2024 | 2.150 | 2.290 | 2.080 | 2.280 | 17,094 | +0.07(+3.17%) |
Apr 18, 2024 | 2.180 | 2.300 | 2.155 | 2.210 | 18,039 | +0.05(+2.31%) |
Apr 17, 2024 | 2.220 | 2.402 | 2.160 | 2.160 | 174,520 | +0.01(+0.47%) |
Apr 16, 2024 | 2.150 | 2.320 | 2.000 | 2.150 | 114,791 | +0.11(+5.44%) |
Apr 15, 2024 | 2.100 | 2.110 | 1.940 | 2.039 | 20,652 | -0.03(-1.55%) |
Apr 12, 2024 | 2.060 | 2.100 | 1.920 | 2.071 | 28,528 | +0.01(+0.53%) |
Apr 11, 2024 | 2.081 | 2.150 | 1.959 | 2.060 | 27,420 | -0.03(-1.44%) |
Apr 10, 2024 | 2.130 | 2.250 | 2.020 | 2.090 | 37,821 | +0.00(+0.00%) |
Apr 09, 2024 | 2.170 | 2.230 | 2.020 | 2.090 | 49,731 | -0.06(-2.56%) |
Apr 08, 2024 | 2.180 | 2.280 | 2.081 | 2.145 | 53,523 | +0.04(+1.66%) |
Apr 05, 2024 | 2.210 | 2.280 | 2.110 | 2.110 | 8,643 | -0.14(-6.22%) |
Apr 04, 2024 | 2.190 | 2.315 | 2.110 | 2.250 | 37,295 | +0.07(+3.21%) |
Apr 03, 2024 | 2.100 | 2.210 | 2.040 | 2.180 | 54,776 | -0.02(-0.86%) |
Apr 02, 2024 | 2.250 | 2.280 | 2.010 | 2.199 | 110,221 | -0.05(-2.27%) |
Apr 01, 2024 | 2.130 | 2.290 | 2.100 | 2.250 | 109,204 | -0.02(-0.88%) |
Mar 28, 2024 | 2.150 | 2.270 | 2.060 | 2.270 | 36,519 | +0.15(+7.08%) |
Mar 27, 2024 | 1.880 | 2.140 | 1.880 | 2.120 | 62,339 | +0.23(+12.17%) |
Mar 26, 2024 | 2.220 | 2.220 | 1.880 | 1.890 | 119,409 | -0.34(-15.25%) |
Mar 25, 2024 | 2.300 | 2.310 | 2.230 | 2.230 | 55,209 | -0.10(-4.29%) |
Mar 22, 2024 | 2.290 | 2.350 | 2.220 | 2.330 | 98,349 | +0.03(+1.30%) |
Mar 21, 2024 | 2.280 | 2.450 | 2.240 | 2.300 | 119,013 | +0.01(+0.44%) |
Mar 20, 2024 | 2.300 | 2.430 | 2.250 | 2.290 | 87,876 | -0.03(-1.29%) |
Mar 19, 2024 | 2.330 | 2.370 | 2.190 | 2.320 | 101,585 | +0.11(+4.98%) |
Mar 18, 2024 | 2.330 | 2.440 | 2.210 | 2.210 | 141,478 | -0.18(-7.53%) |
Mar 15, 2024 | 2.510 | 2.580 | 2.350 | 2.390 | 125,626 | -0.07(-2.85%) |
Mar 14, 2024 | 2.570 | 2.570 | 2.308 | 2.460 | 125,702 | -0.03(-1.20%) |
Mar 13, 2024 | 2.500 | 2.614 | 2.370 | 2.490 | 157,595 | +0.01(+0.40%) |
Mar 12, 2024 | 2.820 | 2.900 | 2.410 | 2.480 | 250,749 | -0.43(-14.78%) |
Mar 11, 2024 | 2.750 | 2.940 | 2.580 | 2.910 | 486,298 | +0.41(+16.40%) |
Mar 08, 2024 | 2.720 | 3.131 | 2.310 | 2.500 | 1,438,885 | +0.00(+0.00%) |
Mar 07, 2024 | 2.380 | 3.700 | 2.330 | 2.500 | 3,907,928 | +0.19(+8.23%) |
Mar 06, 2024 | 2.340 | 2.500 | 2.310 | 2.310 | 73,816 | -0.13(-5.33%) |
Mar 05, 2024 | 2.490 | 2.500 | 2.240 | 2.440 | 120,381 | -0.13(-5.06%) |
Mar 04, 2024 | 2.330 | 2.570 | 2.200 | 2.570 | 153,415 | +0.23(+9.83%) |
Mar 01, 2024 | 2.280 | 2.424 | 2.160 | 2.340 | 119,517 | +0.04(+1.74%) |
Feb 29, 2024 | 2.210 | 2.340 | 2.170 | 2.300 | 84,955 | +0.02(+0.88%) |
Feb 28, 2024 | 2.290 | 2.340 | 2.150 | 2.280 | 57,919 | -0.01(-0.44%) |
Feb 27, 2024 | 2.270 | 2.340 | 2.150 | 2.290 | 65,724 | -0.02(-0.87%) |
Feb 26, 2024 | 2.190 | 2.440 | 2.170 | 2.310 | 107,297 | +0.08(+3.59%) |
Feb 23, 2024 | 2.360 | 2.619 | 2.110 | 2.230 | 79,697 | -0.18(-7.47%) |
Feb 22, 2024 | 2.680 | 2.680 | 2.371 | 2.410 | 76,658 | -0.17(-6.59%) |
Feb 21, 2024 | 2.410 | 2.620 | 2.330 | 2.580 | 71,640 | +0.12(+5.09%) |
Feb 20, 2024 | 2.700 | 2.850 | 2.410 | 2.455 | 62,018 | -0.31(-11.37%) |
Feb 16, 2024 | 2.690 | 2.849 | 2.330 | 2.770 | 463,307 | +0.47(+20.43%) |
Feb 15, 2024 | 2.620 | 2.850 | 2.300 | 2.300 | 70,640 | -0.40(-14.81%) |
Feb 14, 2024 | 2.630 | 3.100 | 2.635 | 2.700 | 181,518 | +0.11(+4.25%) |
Feb 13, 2024 | 2.670 | 2.820 | 2.520 | 2.590 | 154,324 | -0.03(-1.15%) |
Feb 12, 2024 | 2.460 | 2.620 | 2.400 | 2.620 | 39,432 | +0.08(+3.15%) |
Feb 09, 2024 | 2.330 | 2.617 | 2.211 | 2.540 | 70,844 | +0.23(+9.96%) |
Feb 08, 2024 | 2.250 | 2.920 | 2.250 | 2.310 | 603,407 | +0.11(+5.10%) |
Feb 07, 2024 | 2.250 | 2.350 | 2.070 | 2.198 | 69,649 | -0.06(-2.66%) |
Feb 06, 2024 | 2.342 | 2.350 | 2.040 | 2.258 | 43,646 | +0.05(+2.17%) |
Feb 05, 2024 | 2.320 | 2.470 | 2.210 | 2.210 | 36,749 | -0.13(-5.56%) |
Feb 02, 2024 | 2.500 | 2.680 | 2.310 | 2.340 | 54,300 | -0.28(-10.69%) |
Feb 01, 2024 | 2.760 | 3.120 | 2.540 | 2.620 | 242,995 | -0.12(-4.38%) |
Jan 31, 2024 | 2.790 | 2.860 | 2.700 | 2.740 | 105,785 | -0.03(-1.08%) |
Jan 30, 2024 | 2.880 | 3.060 | 2.702 | 2.770 | 176,657 | -0.15(-5.14%) |
Jan 29, 2024 | 2.870 | 2.950 | 2.705 | 2.920 | 129,705 | -0.01(-0.34%) |
Jan 26, 2024 | 3.280 | 3.499 | 2.650 | 2.930 | 865,609 | -0.00(-0.17%) |
Jan 25, 2024 | 2.860 | 2.943 | 2.830 | 2.935 | 29,480 | +0.08(+2.62%) |
Jan 24, 2024 | 2.980 | 3.148 | 2.800 | 2.860 | 45,278 | -0.20(-6.54%) |
Jan 23, 2024 | 3.100 | 3.190 | 2.980 | 3.060 | 55,713 | +0.00(+0.00%) |
Jan 22, 2024 | 3.420 | 3.600 | 2.922 | 3.060 | 230,594 | -0.29(-8.66%) |
Jan 19, 2024 | 3.250 | 3.450 | 2.910 | 3.350 | 204,994 | +0.07(+2.13%) |
Jan 18, 2024 | 3.140 | 3.432 | 2.900 | 3.280 | 184,500 | +0.30(+10.14%) |
Jan 17, 2024 | 3.600 | 3.800 | 2.950 | 2.978 | 267,987 | -0.73(-19.73%) |
Jan 16, 2024 | 4.000 | 4.390 | 3.530 | 3.710 | 258,229 | -0.23(-5.84%) |
Jan 12, 2024 | 4.570 | 5.550 | 3.910 | 3.940 | 516,890 | -0.76(-16.17%) |
Jan 11, 2024 | 5.000 | 5.000 | 4.380 | 4.700 | 183,642 | +0.10(+2.17%) |
Jan 10, 2024 | 3.740 | 5.350 | 3.740 | 4.600 | 1,028,398 | +0.99(+27.42%) |
Jan 09, 2024 | 3.800 | 3.970 | 3.400 | 3.610 | 80,796 | -0.37(-9.30%) |
Jan 08, 2024 | 3.700 | 4.073 | 3.310 | 3.980 | 77,042 | +0.02(+0.51%) |
Jan 05, 2024 | 4.280 | 4.500 | 3.740 | 3.960 | 70,044 | -0.36(-8.33%) |
Jan 04, 2024 | 4.560 | 5.100 | 4.080 | 4.320 | 165,573 | -0.22(-4.85%) |
Jan 03, 2024 | 4.600 | 6.460 | 4.160 | 4.540 | 825,359 | +0.49(+12.10%) |
Jan 02, 2024 | 3.880 | 4.800 | 3.600 | 4.050 | 285,036 | +0.34(+9.16%) |
Dec 29, 2023 | 4.290 | 4.750 | 3.501 | 3.710 | 336,355 | -1.50(-28.79%) |
Dec 28, 2023 | 3.010 | 5.500 | 3.010 | 5.210 | 1,235,387 | +2.19(+72.52%) |
Dec 27, 2023 | 3.310 | 3.462 | 3.000 | 3.020 | 16,055 | -0.41(-11.95%) |
Dec 26, 2023 | 3.400 | 3.500 | 3.210 | 3.430 | 24,704 | -0.03(-0.86%) |
Dec 22, 2023 | 3.800 | 4.068 | 3.360 | 3.460 | 49,394 | -0.32(-8.47%) |
Dec 21, 2023 | 3.630 | 4.220 | 3.459 | 3.780 | 74,601 | +0.08(+2.16%) |
Dec 20, 2023 | 3.280 | 4.250 | 3.140 | 3.700 | 94,551 | +0.33(+9.67%) |
Dec 19, 2023 | 3.300 | 3.470 | 3.100 | 3.374 | 14,459 | +0.00(+0.11%) |
Dec 18, 2023 | 3.300 | 3.510 | 3.170 | 3.370 | 15,214 | +0.05(+1.51%) |
Dec 15, 2023 | 3.500 | 4.410 | 3.300 | 3.320 | 232,115 | -0.18(-5.14%) |
Dec 14, 2023 | 3.710 | 4.314 | 3.480 | 3.500 | 254,375 | +0.12(+3.55%) |
Dec 13, 2023 | 3.400 | 3.600 | 3.150 | 3.380 | 21,968 | -0.11(-3.15%) |
Dec 12, 2023 | 3.480 | 3.570 | 3.300 | 3.490 | 10,757 | -0.03(-0.85%) |
Dec 11, 2023 | 3.730 | 3.730 | 3.490 | 3.520 | 5,626 | -0.36(-9.25%) |
Dec 08, 2023 | 3.710 | 3.880 | 3.590 | 3.879 | 9,319 | +0.09(+2.34%) |
Dec 07, 2023 | 3.520 | 3.850 | 3.410 | 3.790 | 11,058 | +0.10(+2.71%) |
Dec 06, 2023 | 3.590 | 3.720 | 3.460 | 3.690 | 19,050 | -0.00(-0.08%) |
Dec 05, 2023 | 3.510 | 3.879 | 3.400 | 3.693 | 19,249 | +0.13(+3.73%) |
Dec 04, 2023 | 3.370 | 3.830 | 3.340 | 3.560 | 44,081 | +0.03(+0.85%) |