Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.220 | 3.270 | 3.174 | 3.270 | 15,211 | +0.06(+1.87%) |
May 09, 2024 | 3.070 | 3.210 | 3.070 | 3.210 | 9,486 | +0.11(+3.55%) |
May 08, 2024 | 3.080 | 3.180 | 3.070 | 3.100 | 6,093 | +0.04(+1.31%) |
May 07, 2024 | 3.080 | 3.110 | 3.050 | 3.060 | 5,914 | +0.00(+0.00%) |
May 06, 2024 | 3.090 | 3.170 | 3.040 | 3.060 | 43,581 | +0.05(+1.66%) |
May 03, 2024 | 2.960 | 3.040 | 2.920 | 3.010 | 21,150 | +0.00(+0.00%) |
May 02, 2024 | 2.950 | 3.010 | 2.950 | 3.010 | 7,349 | +0.12(+4.04%) |
May 01, 2024 | 2.860 | 2.950 | 2.850 | 2.893 | 7,936 | +0.08(+2.96%) |
Apr 30, 2024 | 2.820 | 2.891 | 2.810 | 2.810 | 2,653 | +0.00(+0.00%) |
Apr 29, 2024 | 2.910 | 2.927 | 2.805 | 2.810 | 3,849 | -0.09(-3.25%) |
Apr 26, 2024 | 2.900 | 2.920 | 2.880 | 2.904 | 6,144 | +0.06(+2.26%) |
Apr 25, 2024 | 2.790 | 2.865 | 2.711 | 2.840 | 7,951 | +0.04(+1.43%) |
Apr 24, 2024 | 2.800 | 2.800 | 2.630 | 2.800 | 13,960 | +0.08(+3.13%) |
Apr 23, 2024 | 2.850 | 2.850 | 2.715 | 2.715 | 9,066 | -0.09(-3.37%) |
Apr 22, 2024 | 2.750 | 2.883 | 2.750 | 2.810 | 6,647 | +0.02(+0.71%) |
Apr 19, 2024 | 2.800 | 2.833 | 2.740 | 2.790 | 6,921 | +0.00(+0.00%) |
Apr 18, 2024 | 2.870 | 2.932 | 2.790 | 2.790 | 3,294 | -0.08(-2.90%) |
Apr 17, 2024 | 2.940 | 2.940 | 2.760 | 2.873 | 4,312 | +0.01(+0.47%) |
Apr 16, 2024 | 2.680 | 2.920 | 2.680 | 2.860 | 7,382 | +0.18(+6.72%) |
Apr 15, 2024 | 2.850 | 2.860 | 2.650 | 2.680 | 55,660 | -0.21(-7.26%) |
Apr 12, 2024 | 3.110 | 3.120 | 2.837 | 2.890 | 26,498 | -0.23(-7.38%) |
Apr 11, 2024 | 3.220 | 3.220 | 3.083 | 3.120 | 26,603 | -0.10(-3.00%) |
Apr 10, 2024 | 3.270 | 3.380 | 3.150 | 3.217 | 13,404 | -0.14(-4.27%) |
Apr 09, 2024 | 3.270 | 3.380 | 3.270 | 3.360 | 13,225 | +0.06(+1.82%) |
Apr 08, 2024 | 3.100 | 3.350 | 3.100 | 3.300 | 40,063 | +0.08(+2.48%) |
Apr 05, 2024 | 3.160 | 3.220 | 3.092 | 3.220 | 15,837 | +0.02(+0.63%) |
Apr 04, 2024 | 3.100 | 3.200 | 2.982 | 3.200 | 21,840 | +0.07(+2.24%) |
Apr 03, 2024 | 3.040 | 3.130 | 3.040 | 3.130 | 12,051 | +0.10(+3.30%) |
Apr 02, 2024 | 2.980 | 3.040 | 2.980 | 3.030 | 10,254 | +0.04(+1.34%) |
Apr 01, 2024 | 3.070 | 3.170 | 2.970 | 2.990 | 15,658 | -0.05(-1.64%) |
Mar 28, 2024 | 3.100 | 3.120 | 3.011 | 3.040 | 15,205 | -0.04(-1.30%) |
Mar 27, 2024 | 3.080 | 3.085 | 2.910 | 3.080 | 13,819 | +0.00(+0.00%) |
Mar 26, 2024 | 3.030 | 3.090 | 3.030 | 3.080 | 7,482 | +0.02(+0.82%) |
Mar 25, 2024 | 3.040 | 3.170 | 2.975 | 3.055 | 41,452 | +0.02(+0.49%) |
Mar 22, 2024 | 3.010 | 3.110 | 2.940 | 3.040 | 6,171 | +0.06(+2.01%) |
Mar 21, 2024 | 2.890 | 3.070 | 2.872 | 2.980 | 10,198 | +0.09(+3.11%) |
Mar 20, 2024 | 2.917 | 2.970 | 2.880 | 2.890 | 21,331 | +0.03(+1.05%) |
Mar 19, 2024 | 2.900 | 2.970 | 2.860 | 2.860 | 13,206 | -0.03(-1.04%) |
Mar 18, 2024 | 2.820 | 3.180 | 2.820 | 2.890 | 62,253 | +0.02(+0.70%) |
Mar 15, 2024 | 2.870 | 2.960 | 2.840 | 2.870 | 11,517 | +0.00(+0.00%) |
Mar 14, 2024 | 3.090 | 3.138 | 2.760 | 2.870 | 26,215 | -0.18(-5.90%) |
Mar 13, 2024 | 3.110 | 3.221 | 3.010 | 3.050 | 11,327 | -0.10(-3.17%) |
Mar 12, 2024 | 3.120 | 3.230 | 3.120 | 3.150 | 24,160 | +0.00(+0.00%) |
Mar 11, 2024 | 3.100 | 3.250 | 3.057 | 3.150 | 17,922 | +0.01(+0.32%) |
Mar 08, 2024 | 3.100 | 3.200 | 3.090 | 3.140 | 24,242 | +0.06(+2.11%) |
Mar 07, 2024 | 3.020 | 3.090 | 3.010 | 3.075 | 22,834 | +0.08(+2.67%) |
Mar 06, 2024 | 3.070 | 3.085 | 2.970 | 2.995 | 13,171 | -0.04(-1.48%) |
Mar 05, 2024 | 2.980 | 3.068 | 2.900 | 3.040 | 29,011 | +0.09(+3.05%) |
Mar 04, 2024 | 2.960 | 3.000 | 2.830 | 2.950 | 37,856 | -0.01(-0.34%) |
Mar 01, 2024 | 2.900 | 2.960 | 2.831 | 2.960 | 18,131 | +0.07(+2.42%) |
Feb 29, 2024 | 2.970 | 2.998 | 2.830 | 2.890 | 30,741 | -0.07(-2.36%) |
Feb 28, 2024 | 2.890 | 2.978 | 2.830 | 2.960 | 40,783 | +0.12(+4.23%) |
Feb 27, 2024 | 2.860 | 2.925 | 2.830 | 2.840 | 4,794 | -0.05(-1.73%) |
Feb 26, 2024 | 2.810 | 2.916 | 2.810 | 2.890 | 10,151 | -0.04(-1.37%) |
Feb 23, 2024 | 2.910 | 2.993 | 2.820 | 2.930 | 25,308 | -0.03(-1.02%) |
Feb 22, 2024 | 3.010 | 3.090 | 2.913 | 2.960 | 15,172 | -0.05(-1.66%) |
Feb 21, 2024 | 3.280 | 3.280 | 2.810 | 3.010 | 32,287 | -0.27(-8.23%) |
Feb 20, 2024 | 3.190 | 3.340 | 3.130 | 3.280 | 56,380 | +0.11(+3.47%) |
Feb 16, 2024 | 3.170 | 3.400 | 3.102 | 3.170 | 45,031 | +0.05(+1.60%) |
Feb 15, 2024 | 3.210 | 3.450 | 3.100 | 3.120 | 22,720 | -0.03(-0.95%) |
Feb 14, 2024 | 3.000 | 3.400 | 3.000 | 3.150 | 110,477 | +0.16(+5.35%) |
Feb 13, 2024 | 2.850 | 2.990 | 2.850 | 2.990 | 30,495 | +0.06(+2.05%) |
Feb 12, 2024 | 2.850 | 2.950 | 2.850 | 2.930 | 30,405 | +0.06(+2.09%) |
Feb 09, 2024 | 2.660 | 2.927 | 2.660 | 2.870 | 34,051 | +0.22(+8.30%) |
Feb 08, 2024 | 2.570 | 2.760 | 2.536 | 2.650 | 4,393 | +0.12(+4.74%) |
Feb 07, 2024 | 2.560 | 2.605 | 2.530 | 2.530 | 3,715 | +0.02(+0.80%) |
Feb 06, 2024 | 2.480 | 2.575 | 2.480 | 2.510 | 7,448 | -0.02(-0.79%) |
Feb 05, 2024 | 2.800 | 2.800 | 2.500 | 2.530 | 17,526 | -0.11(-4.17%) |
Feb 02, 2024 | 2.670 | 2.670 | 2.640 | 2.640 | 6,782 | -0.03(-1.12%) |
Feb 01, 2024 | 2.660 | 2.700 | 2.660 | 2.670 | 8,428 | -0.06(-2.20%) |
Jan 31, 2024 | 2.850 | 2.850 | 2.730 | 2.730 | 12,180 | -0.12(-4.21%) |
Jan 30, 2024 | 2.780 | 2.850 | 2.770 | 2.850 | 4,616 | +0.00(+0.00%) |
Jan 29, 2024 | 2.760 | 2.850 | 2.760 | 2.850 | 4,558 | +0.00(+0.00%) |
Jan 26, 2024 | 2.750 | 2.850 | 2.748 | 2.850 | 13,463 | +0.12(+4.40%) |
Jan 25, 2024 | 2.680 | 2.740 | 2.628 | 2.730 | 9,257 | -0.01(-0.36%) |
Jan 24, 2024 | 2.720 | 2.750 | 2.580 | 2.740 | 5,407 | -0.01(-0.36%) |
Jan 23, 2024 | 2.760 | 2.850 | 2.700 | 2.750 | 3,882 | -0.07(-2.48%) |
Jan 22, 2024 | 2.570 | 2.920 | 2.436 | 2.820 | 32,836 | +0.29(+11.46%) |
Jan 19, 2024 | 2.510 | 2.580 | 2.420 | 2.530 | 22,549 | +0.07(+2.85%) |
Jan 18, 2024 | 2.410 | 2.500 | 2.370 | 2.460 | 18,188 | -0.04(-1.60%) |
Jan 17, 2024 | 2.450 | 2.500 | 2.450 | 2.500 | 14,136 | +0.01(+0.40%) |
Jan 16, 2024 | 2.530 | 2.570 | 2.480 | 2.490 | 15,082 | -0.07(-2.73%) |
Jan 12, 2024 | 2.620 | 2.621 | 2.560 | 2.560 | 6,083 | -0.02(-0.78%) |
Jan 11, 2024 | 2.700 | 2.700 | 2.500 | 2.580 | 18,665 | -0.08(-3.01%) |
Jan 10, 2024 | 2.670 | 2.720 | 2.660 | 2.660 | 9,676 | -0.04(-1.48%) |
Jan 09, 2024 | 2.710 | 2.775 | 2.690 | 2.700 | 5,985 | -0.02(-0.74%) |
Jan 08, 2024 | 2.780 | 2.800 | 2.670 | 2.720 | 8,826 | -0.01(-0.37%) |
Jan 05, 2024 | 2.750 | 2.850 | 2.720 | 2.730 | 9,052 | -0.05(-1.80%) |
Jan 04, 2024 | 2.880 | 2.910 | 2.740 | 2.780 | 11,480 | -0.10(-3.47%) |
Jan 03, 2024 | 2.870 | 2.930 | 2.830 | 2.880 | 7,612 | -0.01(-0.35%) |
Jan 02, 2024 | 2.800 | 2.900 | 2.800 | 2.890 | 15,829 | +0.05(+1.76%) |
Dec 29, 2023 | 2.970 | 2.970 | 2.700 | 2.840 | 47,652 | -0.15(-5.02%) |
Dec 28, 2023 | 3.000 | 3.040 | 2.890 | 2.990 | 49,914 | +0.01(+0.34%) |
Dec 27, 2023 | 3.010 | 3.060 | 2.910 | 2.980 | 15,623 | -0.03(-1.00%) |
Dec 26, 2023 | 2.900 | 3.050 | 2.870 | 3.010 | 32,989 | +0.10(+3.44%) |
Dec 22, 2023 | 2.950 | 2.950 | 2.860 | 2.910 | 10,635 | -0.02(-0.68%) |
Dec 21, 2023 | 2.880 | 2.965 | 2.850 | 2.930 | 47,821 | +0.07(+2.45%) |
Dec 20, 2023 | 2.910 | 2.960 | 2.860 | 2.860 | 18,583 | -0.03(-1.04%) |
Dec 19, 2023 | 2.870 | 2.953 | 2.850 | 2.890 | 61,682 | -0.00(-0.17%) |
Dec 18, 2023 | 2.860 | 2.910 | 2.860 | 2.895 | 18,428 | -0.04(-1.19%) |
Dec 15, 2023 | 2.860 | 2.980 | 2.860 | 2.930 | 81,831 | +0.08(+2.81%) |
Dec 14, 2023 | 2.650 | 2.910 | 2.650 | 2.850 | 69,910 | +0.20(+7.55%) |
Dec 13, 2023 | 2.344 | 2.695 | 2.344 | 2.650 | 23,234 | +0.17(+6.85%) |
Dec 12, 2023 | 2.430 | 2.530 | 2.300 | 2.480 | 13,943 | +0.00(+0.08%) |
Dec 11, 2023 | 2.440 | 2.489 | 2.220 | 2.478 | 30,724 | +0.02(+0.73%) |
Dec 08, 2023 | 2.440 | 2.510 | 2.360 | 2.460 | 21,325 | +0.04(+1.65%) |
Dec 07, 2023 | 2.330 | 2.440 | 2.330 | 2.420 | 15,210 | +0.05(+2.11%) |
Dec 06, 2023 | 2.420 | 2.510 | 2.300 | 2.370 | 26,371 | -0.09(-3.66%) |
Dec 05, 2023 | 2.360 | 2.520 | 2.340 | 2.460 | 15,916 | +0.08(+3.36%) |
Dec 04, 2023 | 2.330 | 2.440 | 2.300 | 2.380 | 12,594 | +0.04(+1.71%) |
Dec 01, 2023 | 2.260 | 2.360 | 2.260 | 2.340 | 7,421 | +0.05(+2.18%) |
Nov 30, 2023 | 2.380 | 2.400 | 2.290 | 2.290 | 26,271 | -0.06(-2.55%) |
Nov 29, 2023 | 2.360 | 2.490 | 2.350 | 2.350 | 30,729 | -0.02(-1.05%) |
Nov 28, 2023 | 2.540 | 2.540 | 2.290 | 2.375 | 35,254 | -0.15(-5.75%) |
Nov 27, 2023 | 2.490 | 2.560 | 2.468 | 2.520 | 29,561 | +0.02(+0.80%) |
Nov 24, 2023 | 2.500 | 2.500 | 2.450 | 2.500 | 5,278 | -0.01(-0.40%) |
Nov 22, 2023 | 2.550 | 2.580 | 2.430 | 2.510 | 28,530 | +0.06(+2.45%) |
Nov 21, 2023 | 2.440 | 2.540 | 2.400 | 2.450 | 20,597 | +0.05(+2.08%) |
Nov 20, 2023 | 2.240 | 2.510 | 2.240 | 2.400 | 35,539 | +0.11(+4.80%) |
Nov 17, 2023 | 2.310 | 2.320 | 2.200 | 2.290 | 40,159 | +0.06(+2.69%) |
Nov 16, 2023 | 2.260 | 2.330 | 2.230 | 2.230 | 33,508 | -0.06(-2.62%) |
Nov 15, 2023 | 2.580 | 2.585 | 2.240 | 2.290 | 275,917 | -0.65(-22.11%) |
Nov 14, 2023 | 2.800 | 2.966 | 2.670 | 2.940 | 103,089 | +0.27(+10.11%) |
Nov 13, 2023 | 3.050 | 3.050 | 2.630 | 2.670 | 112,025 | -0.24(-8.25%) |
Nov 10, 2023 | 2.900 | 2.950 | 2.810 | 2.910 | 27,890 | +0.05(+1.75%) |
Nov 09, 2023 | 2.880 | 3.039 | 2.860 | 2.860 | 40,648 | -0.08(-2.72%) |
Nov 08, 2023 | 3.120 | 3.174 | 2.861 | 2.940 | 37,035 | -0.13(-4.23%) |
Nov 07, 2023 | 2.920 | 3.080 | 2.920 | 3.070 | 27,662 | +0.15(+5.14%) |
Nov 06, 2023 | 2.900 | 2.950 | 2.900 | 2.920 | 19,993 | +0.02(+0.69%) |
Nov 03, 2023 | 2.760 | 2.950 | 2.680 | 2.900 | 49,171 | +0.22(+8.21%) |
Nov 02, 2023 | 2.690 | 2.730 | 2.650 | 2.680 | 31,621 | -0.02(-0.74%) |
Nov 01, 2023 | 2.730 | 2.810 | 2.580 | 2.700 | 65,852 | -0.03(-1.17%) |
Oct 31, 2023 | 2.700 | 2.740 | 2.640 | 2.732 | 18,033 | +0.06(+2.33%) |
Oct 30, 2023 | 2.630 | 2.780 | 2.620 | 2.670 | 17,706 | +0.02(+0.75%) |
Oct 27, 2023 | 2.900 | 2.900 | 2.580 | 2.650 | 72,534 | -0.26(-8.93%) |
Oct 26, 2023 | 2.750 | 2.970 | 2.580 | 2.910 | 126,910 | +0.16(+5.82%) |
Oct 25, 2023 | 2.620 | 2.770 | 2.550 | 2.750 | 83,588 | +0.13(+4.96%) |
Oct 24, 2023 | 2.930 | 2.930 | 2.600 | 2.620 | 75,982 | -0.32(-10.88%) |
Oct 23, 2023 | 3.200 | 3.200 | 2.940 | 2.940 | 63,599 | -0.20(-6.37%) |
Oct 20, 2023 | 3.260 | 3.460 | 2.870 | 3.140 | 123,638 | -0.18(-5.42%) |
Oct 19, 2023 | 3.330 | 3.495 | 3.260 | 3.320 | 89,401 | -0.01(-0.30%) |
Oct 18, 2023 | 3.110 | 3.500 | 2.984 | 3.330 | 140,102 | +0.19(+6.05%) |
Oct 17, 2023 | 3.050 | 3.180 | 2.930 | 3.140 | 55,242 | +0.09(+2.95%) |
Oct 16, 2023 | 2.910 | 3.150 | 2.905 | 3.050 | 45,791 | +0.06(+2.01%) |
Oct 13, 2023 | 3.150 | 3.150 | 2.730 | 2.990 | 34,716 | -0.14(-4.47%) |
Oct 12, 2023 | 2.910 | 3.130 | 2.910 | 3.130 | 149,922 | +0.23(+7.93%) |
Oct 11, 2023 | 2.600 | 2.940 | 2.600 | 2.900 | 76,324 | +0.24(+9.02%) |
Oct 10, 2023 | 2.900 | 2.910 | 2.650 | 2.660 | 68,072 | -0.25(-8.59%) |
Oct 09, 2023 | 2.890 | 2.946 | 2.801 | 2.910 | 32,347 | -0.08(-2.68%) |
Oct 06, 2023 | 2.900 | 3.040 | 2.800 | 2.990 | 73,821 | +0.03(+1.01%) |
Oct 05, 2023 | 3.000 | 3.115 | 2.890 | 2.960 | 77,180 | +0.00(+0.00%) |
Oct 04, 2023 | 3.040 | 3.085 | 2.850 | 2.960 | 186,341 | +0.03(+1.02%) |
Oct 03, 2023 | 2.910 | 3.200 | 2.780 | 2.930 | 160,268 | +0.02(+0.69%) |