Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.450 | 3.500 | 3.330 | 3.330 | 5,946 | -0.10(-2.92%) |
May 15, 2024 | 3.280 | 3.690 | 3.280 | 3.430 | 44,316 | -0.09(-2.56%) |
May 14, 2024 | 3.530 | 3.550 | 3.450 | 3.520 | 26,651 | +0.03(+0.86%) |
May 13, 2024 | 3.400 | 3.529 | 3.310 | 3.490 | 38,533 | +0.14(+4.02%) |
May 10, 2024 | 3.150 | 3.460 | 3.143 | 3.355 | 82,389 | +0.21(+6.85%) |
May 09, 2024 | 3.150 | 3.210 | 3.000 | 3.140 | 32,382 | +0.09(+2.95%) |
May 08, 2024 | 2.990 | 3.130 | 2.990 | 3.050 | 11,742 | -0.04(-1.29%) |
May 07, 2024 | 3.020 | 3.230 | 3.020 | 3.090 | 6,630 | +0.03(+0.98%) |
May 06, 2024 | 2.970 | 3.180 | 2.970 | 3.060 | 13,406 | +0.09(+3.03%) |
May 03, 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 628 | +0.04(+1.33%) |
May 02, 2024 | 3.150 | 3.150 | 2.930 | 2.931 | 11,402 | -0.13(-4.22%) |
May 01, 2024 | 3.083 | 3.083 | 3.050 | 3.060 | 828 | +0.02(+0.51%) |
Apr 30, 2024 | 3.230 | 3.230 | 2.950 | 3.045 | 18,720 | -0.21(-6.32%) |
Apr 29, 2024 | 3.130 | 3.250 | 3.100 | 3.250 | 5,227 | +0.08(+2.52%) |
Apr 26, 2024 | 3.170 | 3.230 | 3.130 | 3.170 | 11,343 | +0.05(+1.60%) |
Apr 25, 2024 | 2.910 | 3.146 | 2.910 | 3.120 | 17,697 | +0.10(+3.31%) |
Apr 24, 2024 | 2.990 | 3.040 | 2.940 | 3.020 | 15,092 | +0.02(+0.83%) |
Apr 23, 2024 | 2.910 | 3.030 | 2.910 | 2.995 | 15,856 | -0.01(-0.50%) |
Apr 22, 2024 | 2.910 | 3.080 | 2.900 | 3.010 | 18,273 | +0.02(+0.68%) |
Apr 19, 2024 | 3.020 | 3.020 | 2.900 | 2.990 | 6,357 | +0.08(+2.74%) |
Apr 18, 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 47,540 | -0.08(-2.68%) |
Apr 17, 2024 | 2.970 | 3.000 | 2.955 | 2.990 | 22,795 | +0.04(+1.36%) |
Apr 16, 2024 | 2.830 | 2.950 | 2.830 | 2.950 | 4,582 | +0.08(+2.79%) |
Apr 15, 2024 | 2.760 | 2.968 | 2.760 | 2.870 | 15,695 | -0.06(-2.05%) |
Apr 12, 2024 | 2.900 | 2.930 | 2.900 | 2.930 | 1,114 | -0.02(-0.68%) |
Apr 11, 2024 | 2.970 | 2.990 | 2.940 | 2.950 | 3,138 | +0.03(+0.85%) |
Apr 10, 2024 | 2.970 | 2.980 | 2.840 | 2.925 | 3,954 | -0.05(-1.52%) |
Apr 09, 2024 | 2.980 | 2.990 | 2.880 | 2.970 | 6,003 | +0.00(+0.00%) |
Apr 08, 2024 | 2.880 | 3.000 | 2.880 | 2.970 | 28,282 | +0.04(+1.37%) |
Apr 05, 2024 | 2.950 | 2.950 | 2.850 | 2.930 | 21,416 | -0.01(-0.34%) |
Apr 04, 2024 | 2.890 | 2.940 | 2.871 | 2.940 | 5,522 | +0.02(+0.68%) |
Apr 03, 2024 | 2.880 | 2.930 | 2.860 | 2.920 | 12,019 | -0.01(-0.34%) |
Apr 02, 2024 | 2.930 | 2.980 | 2.885 | 2.930 | 19,378 | +0.00(+0.00%) |
Apr 01, 2024 | 2.880 | 2.980 | 2.870 | 2.930 | 6,240 | -0.02(-0.68%) |
Mar 28, 2024 | 2.760 | 3.000 | 2.720 | 2.950 | 76,610 | +0.26(+9.67%) |
Mar 27, 2024 | 2.650 | 2.700 | 2.590 | 2.690 | 13,813 | +0.10(+3.85%) |
Mar 26, 2024 | 2.586 | 2.640 | 2.586 | 2.590 | 51,627 | +0.01(+0.21%) |
Mar 25, 2024 | 2.530 | 2.585 | 2.530 | 2.585 | 2,874 | -0.06(-2.08%) |
Mar 22, 2024 | 2.620 | 2.642 | 2.620 | 2.640 | 1,228 | -0.04(-1.49%) |
Mar 21, 2024 | 2.700 | 2.700 | 2.605 | 2.680 | 7,185 | +0.02(+0.75%) |
Mar 20, 2024 | 2.670 | 2.670 | 2.610 | 2.660 | 2,857 | +0.10(+3.91%) |
Mar 19, 2024 | 2.625 | 2.625 | 2.510 | 2.560 | 1,353 | -0.01(-0.39%) |
Mar 18, 2024 | 2.520 | 2.665 | 2.520 | 2.570 | 4,878 | +0.00(+0.00%) |
Mar 15, 2024 | 2.600 | 2.620 | 2.550 | 2.570 | 14,808 | -0.08(-3.20%) |
Mar 14, 2024 | 2.681 | 2.681 | 2.655 | 2.655 | 4,034 | +0.01(+0.57%) |
Mar 13, 2024 | 2.700 | 2.700 | 2.640 | 2.640 | 11,504 | +0.03(+1.15%) |
Mar 12, 2024 | 2.740 | 2.740 | 2.610 | 2.610 | 5,238 | -0.08(-2.97%) |
Mar 11, 2024 | 2.660 | 2.720 | 2.660 | 2.690 | 2,961 | -0.05(-1.74%) |
Mar 08, 2024 | 2.680 | 2.737 | 2.680 | 2.737 | 1,317 | +0.04(+1.66%) |
Mar 07, 2024 | 2.700 | 2.700 | 2.670 | 2.693 | 2,019 | -0.01(-0.27%) |
Mar 06, 2024 | 2.700 | 2.745 | 2.700 | 2.700 | 8,288 | -0.00(-0.00%) |
Mar 05, 2024 | 2.670 | 2.737 | 2.670 | 2.700 | 5,510 | +0.00(+0.00%) |
Mar 04, 2024 | 2.670 | 2.770 | 2.660 | 2.700 | 2,093 | +0.00(+0.00%) |
Mar 01, 2024 | 2.720 | 2.720 | 2.700 | 2.700 | 903 | -0.01(-0.37%) |
Feb 29, 2024 | 2.680 | 2.710 | 2.680 | 2.710 | 2,488 | -0.01(-0.37%) |
Feb 28, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 464 | -0.03(-1.09%) |
Feb 27, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2,218 | +0.00(+0.00%) |
Feb 26, 2024 | 2.680 | 2.750 | 2.680 | 2.750 | 2,573 | +0.06(+2.23%) |
Feb 23, 2024 | 2.720 | 2.720 | 2.690 | 2.690 | 3,495 | -0.05(-1.82%) |
Feb 22, 2024 | 2.740 | 2.740 | 2.680 | 2.740 | 2,285 | +0.06(+2.24%) |
Feb 21, 2024 | 2.700 | 2.700 | 2.680 | 2.680 | 7,377 | -0.02(-0.74%) |
Feb 20, 2024 | 2.700 | 2.720 | 2.700 | 2.700 | 5,177 | +0.00(+0.00%) |
Feb 16, 2024 | 2.670 | 2.754 | 2.670 | 2.700 | 5,009 | +0.00(+0.00%) |
Feb 15, 2024 | 2.780 | 2.790 | 2.700 | 2.700 | 2,147 | -0.06(-2.17%) |
Feb 14, 2024 | 2.710 | 2.760 | 2.710 | 2.760 | 575 | +0.08(+2.99%) |
Feb 13, 2024 | 2.650 | 2.690 | 2.650 | 2.680 | 1,921 | +0.01(+0.37%) |
Feb 12, 2024 | 2.735 | 2.735 | 2.670 | 2.670 | 3,190 | -0.03(-1.11%) |
Feb 09, 2024 | 2.700 | 2.700 | 2.680 | 2.700 | 4,647 | +0.00(+0.09%) |
Feb 08, 2024 | 2.720 | 2.720 | 2.680 | 2.698 | 1,137 | -0.05(-1.91%) |
Feb 07, 2024 | 2.690 | 2.750 | 2.681 | 2.750 | 14,984 | +0.08(+2.99%) |
Feb 06, 2024 | 2.710 | 2.710 | 2.670 | 2.670 | 4,172 | +0.02(+0.76%) |
Feb 05, 2024 | 2.710 | 2.710 | 2.640 | 2.650 | 71,990 | -0.06(-2.21%) |
Feb 02, 2024 | 2.710 | 2.710 | 2.640 | 2.710 | 6,407 | +0.04(+1.46%) |
Feb 01, 2024 | 2.750 | 2.750 | 2.660 | 2.671 | 8,471 | +0.00(+0.04%) |
Jan 31, 2024 | 2.610 | 2.710 | 2.610 | 2.670 | 1,872 | +0.03(+1.14%) |
Jan 30, 2024 | 2.710 | 2.750 | 2.640 | 2.640 | 8,880 | -0.07(-2.59%) |
Jan 29, 2024 | 2.710 | 2.760 | 2.710 | 2.710 | 13,160 | +0.00(+0.00%) |
Jan 26, 2024 | 2.750 | 2.750 | 2.710 | 2.710 | 3,518 | -0.04(-1.45%) |
Jan 25, 2024 | 2.750 | 2.750 | 2.685 | 2.750 | 6,156 | +0.03(+1.10%) |
Jan 24, 2024 | 2.700 | 2.720 | 2.690 | 2.720 | 6,779 | +0.02(+0.74%) |
Jan 23, 2024 | 2.700 | 2.750 | 2.700 | 2.700 | 14,554 | -0.02(-0.74%) |
Jan 22, 2024 | 2.700 | 2.765 | 2.700 | 2.720 | 4,363 | +0.00(+0.00%) |
Jan 19, 2024 | 2.602 | 2.720 | 2.602 | 2.720 | 22,655 | +0.04(+1.50%) |
Jan 18, 2024 | 2.675 | 2.680 | 2.600 | 2.680 | 5,831 | +0.02(+0.75%) |
Jan 17, 2024 | 2.670 | 2.670 | 2.640 | 2.660 | 13,531 | -0.01(-0.37%) |
Jan 16, 2024 | 2.679 | 2.679 | 2.640 | 2.670 | 18,568 | -0.03(-1.11%) |
Jan 12, 2024 | 2.660 | 2.710 | 2.650 | 2.700 | 18,778 | +0.10(+3.85%) |
Jan 11, 2024 | 2.700 | 2.700 | 2.600 | 2.600 | 10,082 | -0.00(-0.00%) |
Jan 10, 2024 | 2.700 | 2.700 | 2.600 | 2.600 | 1,908 | -0.08(-2.98%) |
Jan 09, 2024 | 2.870 | 2.870 | 2.625 | 2.680 | 23,806 | +0.07(+2.69%) |
Jan 08, 2024 | 2.580 | 2.610 | 2.570 | 2.610 | 26,624 | +0.07(+2.95%) |
Jan 05, 2024 | 2.570 | 2.570 | 2.500 | 2.535 | 1,330 | -0.02(-0.97%) |
Jan 04, 2024 | 2.446 | 2.560 | 2.435 | 2.560 | 3,186 | +0.10(+4.06%) |
Jan 03, 2024 | 2.440 | 2.500 | 2.420 | 2.460 | 35,361 | +0.06(+2.50%) |