Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.530 | 2.700 | 2.530 | 2.660 | 47,179 | +0.11(+4.31%) |
May 17, 2024 | 2.560 | 2.780 | 2.500 | 2.550 | 109,294 | -0.04(-1.54%) |
May 16, 2024 | 2.700 | 2.700 | 2.310 | 2.590 | 218,032 | -0.20(-7.17%) |
May 15, 2024 | 2.900 | 3.072 | 2.750 | 2.790 | 146,004 | -0.10(-3.46%) |
May 14, 2024 | 2.690 | 3.150 | 2.661 | 2.890 | 319,019 | +0.24(+9.06%) |
May 13, 2024 | 2.380 | 2.790 | 2.310 | 2.650 | 269,548 | +0.27(+11.34%) |
May 10, 2024 | 2.420 | 2.480 | 2.350 | 2.380 | 45,722 | -0.04(-1.65%) |
May 09, 2024 | 2.470 | 2.525 | 2.360 | 2.420 | 83,591 | -0.05(-2.02%) |
May 08, 2024 | 2.430 | 2.520 | 2.350 | 2.470 | 73,373 | -0.02(-0.80%) |
May 07, 2024 | 2.750 | 2.750 | 2.379 | 2.490 | 188,084 | -0.10(-3.86%) |
May 06, 2024 | 2.280 | 2.870 | 2.280 | 2.590 | 815,921 | +0.48(+22.75%) |
May 03, 2024 | 2.150 | 2.260 | 2.110 | 2.110 | 89,310 | -0.02(-0.94%) |
May 02, 2024 | 2.100 | 2.140 | 1.990 | 2.130 | 108,812 | +0.04(+2.16%) |
May 01, 2024 | 2.210 | 2.250 | 2.070 | 2.085 | 79,077 | -0.12(-5.23%) |
Apr 30, 2024 | 2.350 | 2.375 | 2.170 | 2.200 | 81,138 | -0.11(-4.76%) |
Apr 29, 2024 | 2.040 | 2.350 | 2.040 | 2.310 | 198,430 | +0.29(+14.36%) |
Apr 26, 2024 | 2.040 | 2.070 | 2.000 | 2.020 | 69,020 | +0.03(+1.51%) |
Apr 25, 2024 | 1.990 | 2.038 | 1.900 | 1.990 | 85,569 | +0.03(+1.53%) |
Apr 24, 2024 | 1.930 | 2.010 | 1.902 | 1.960 | 151,997 | +0.01(+0.51%) |
Apr 23, 2024 | 1.990 | 2.065 | 1.930 | 1.950 | 92,071 | -0.06(-2.99%) |
Apr 22, 2024 | 2.050 | 2.050 | 1.870 | 2.010 | 193,783 | +0.03(+1.52%) |
Apr 19, 2024 | 2.000 | 2.080 | 1.950 | 1.980 | 102,484 | -0.02(-1.00%) |
Apr 18, 2024 | 2.160 | 2.320 | 1.950 | 2.000 | 315,758 | -0.34(-14.53%) |
Apr 17, 2024 | 2.350 | 2.350 | 2.240 | 2.340 | 96,976 | -0.01(-0.43%) |
Apr 16, 2024 | 2.330 | 2.350 | 2.200 | 2.350 | 79,990 | +0.02(+0.86%) |
Apr 15, 2024 | 2.340 | 2.480 | 2.200 | 2.330 | 84,945 | -0.03(-1.27%) |
Apr 12, 2024 | 2.590 | 2.600 | 2.300 | 2.360 | 98,832 | -0.13(-5.22%) |
Apr 11, 2024 | 2.430 | 2.550 | 2.430 | 2.490 | 38,474 | +0.06(+2.47%) |
Apr 10, 2024 | 2.430 | 2.555 | 2.350 | 2.430 | 142,727 | -0.06(-2.41%) |
Apr 09, 2024 | 2.580 | 2.600 | 2.410 | 2.490 | 86,013 | -0.09(-3.49%) |
Apr 08, 2024 | 2.290 | 2.660 | 2.260 | 2.580 | 158,215 | +0.29(+12.66%) |
Apr 05, 2024 | 2.210 | 2.390 | 2.210 | 2.290 | 153,435 | -0.11(-4.58%) |
Apr 04, 2024 | 2.500 | 2.510 | 2.350 | 2.400 | 179,349 | -0.01(-0.41%) |
Apr 03, 2024 | 2.870 | 2.880 | 2.400 | 2.410 | 288,713 | -0.51(-17.47%) |
Apr 02, 2024 | 2.970 | 3.021 | 2.825 | 2.920 | 108,916 | -0.10(-3.31%) |
Apr 01, 2024 | 3.280 | 3.290 | 2.920 | 3.020 | 194,377 | -0.23(-7.08%) |
Mar 28, 2024 | 3.090 | 3.350 | 3.050 | 3.250 | 246,489 | +0.19(+6.38%) |
Mar 27, 2024 | 3.100 | 3.310 | 3.010 | 3.055 | 185,962 | -0.01(-0.49%) |
Mar 26, 2024 | 3.140 | 3.580 | 3.050 | 3.070 | 531,386 | +0.02(+0.66%) |
Mar 25, 2024 | 2.610 | 3.210 | 2.610 | 3.050 | 474,378 | +0.39(+14.66%) |
Mar 22, 2024 | 2.750 | 2.750 | 2.420 | 2.660 | 210,851 | -0.09(-3.27%) |
Mar 21, 2024 | 2.450 | 2.970 | 2.450 | 2.750 | 498,184 | +0.34(+14.11%) |
Mar 20, 2024 | 2.170 | 2.420 | 2.150 | 2.410 | 229,258 | +0.20(+9.05%) |
Mar 19, 2024 | 2.300 | 2.430 | 2.200 | 2.210 | 147,652 | -0.08(-3.49%) |
Mar 18, 2024 | 2.600 | 2.850 | 2.210 | 2.290 | 434,211 | -0.24(-9.49%) |
Mar 15, 2024 | 2.150 | 2.580 | 2.150 | 2.530 | 674,806 | +0.46(+22.22%) |
Mar 14, 2024 | 1.950 | 2.150 | 1.915 | 2.070 | 226,077 | +0.24(+13.11%) |
Mar 13, 2024 | 2.140 | 2.180 | 1.830 | 1.830 | 362,913 | -0.31(-14.49%) |
Mar 12, 2024 | 2.180 | 2.180 | 2.100 | 2.140 | 52,121 | +0.02(+0.71%) |
Mar 11, 2024 | 2.170 | 2.190 | 2.100 | 2.125 | 70,847 | -0.05(-2.30%) |
Mar 08, 2024 | 2.180 | 2.210 | 2.150 | 2.175 | 45,667 | -0.02(-0.68%) |
Mar 07, 2024 | 2.180 | 2.230 | 2.177 | 2.190 | 34,810 | -0.01(-0.45%) |
Mar 06, 2024 | 2.280 | 2.280 | 2.140 | 2.200 | 65,059 | +0.01(+0.46%) |
Mar 05, 2024 | 2.230 | 2.242 | 2.136 | 2.190 | 58,712 | -0.02(-0.90%) |
Mar 04, 2024 | 2.330 | 2.330 | 2.100 | 2.210 | 137,602 | -0.05(-2.21%) |
Mar 01, 2024 | 2.250 | 2.300 | 2.180 | 2.260 | 75,256 | +0.03(+1.35%) |
Feb 29, 2024 | 2.300 | 2.300 | 2.190 | 2.230 | 52,443 | -0.09(-3.88%) |
Feb 28, 2024 | 2.320 | 2.330 | 2.250 | 2.320 | 58,929 | +0.00(+0.00%) |
Feb 27, 2024 | 2.190 | 2.360 | 2.170 | 2.320 | 103,937 | +0.10(+4.50%) |
Feb 26, 2024 | 2.110 | 2.240 | 2.110 | 2.220 | 76,761 | +0.12(+5.71%) |
Feb 23, 2024 | 2.100 | 2.140 | 2.070 | 2.100 | 81,588 | -0.03(-1.41%) |
Feb 22, 2024 | 2.230 | 2.240 | 2.110 | 2.130 | 126,850 | -0.10(-4.48%) |
Feb 21, 2024 | 2.180 | 2.240 | 2.160 | 2.230 | 46,439 | +0.00(+0.00%) |
Feb 20, 2024 | 2.220 | 2.250 | 2.160 | 2.230 | 69,004 | -0.01(-0.45%) |
Feb 16, 2024 | 2.320 | 2.332 | 2.210 | 2.240 | 59,744 | -0.07(-3.03%) |
Feb 15, 2024 | 2.230 | 2.340 | 2.180 | 2.310 | 107,587 | +0.08(+3.59%) |
Feb 14, 2024 | 2.170 | 2.310 | 2.170 | 2.230 | 63,606 | +0.04(+2.06%) |
Feb 13, 2024 | 2.250 | 2.259 | 2.120 | 2.185 | 84,750 | -0.07(-3.32%) |
Feb 12, 2024 | 2.280 | 2.390 | 2.255 | 2.260 | 90,654 | +0.01(+0.44%) |
Feb 09, 2024 | 2.260 | 2.340 | 2.150 | 2.250 | 110,001 | +0.01(+0.45%) |
Feb 08, 2024 | 2.130 | 2.300 | 2.094 | 2.240 | 96,581 | +0.14(+6.67%) |
Feb 07, 2024 | 2.110 | 2.150 | 2.100 | 2.100 | 56,915 | -0.04(-1.87%) |
Feb 06, 2024 | 2.080 | 2.150 | 2.015 | 2.140 | 86,877 | +0.06(+2.88%) |
Feb 05, 2024 | 2.080 | 2.170 | 2.040 | 2.080 | 80,556 | -0.05(-2.35%) |
Feb 02, 2024 | 2.090 | 2.160 | 2.020 | 2.130 | 105,386 | -0.02(-0.93%) |
Feb 01, 2024 | 2.300 | 2.300 | 2.110 | 2.150 | 133,246 | -0.08(-3.59%) |
Jan 31, 2024 | 2.300 | 2.310 | 2.200 | 2.230 | 171,558 | -0.08(-3.67%) |
Jan 30, 2024 | 2.470 | 2.530 | 2.290 | 2.315 | 97,222 | -0.17(-6.65%) |
Jan 29, 2024 | 2.340 | 2.550 | 2.300 | 2.480 | 76,239 | +0.13(+5.53%) |
Jan 26, 2024 | 2.400 | 2.490 | 2.310 | 2.350 | 91,315 | -0.05(-2.08%) |
Jan 25, 2024 | 2.500 | 2.500 | 2.365 | 2.400 | 67,926 | -0.03(-1.23%) |
Jan 24, 2024 | 2.660 | 2.660 | 2.390 | 2.430 | 101,715 | -0.07(-2.80%) |
Jan 23, 2024 | 2.550 | 2.680 | 2.480 | 2.500 | 161,756 | +0.04(+1.63%) |
Jan 22, 2024 | 2.240 | 2.480 | 2.164 | 2.460 | 128,033 | +0.22(+9.82%) |
Jan 19, 2024 | 2.380 | 2.387 | 2.130 | 2.240 | 196,949 | -0.15(-6.28%) |
Jan 18, 2024 | 2.380 | 2.450 | 2.260 | 2.390 | 138,831 | -0.06(-2.45%) |
Jan 17, 2024 | 2.500 | 2.559 | 2.350 | 2.450 | 90,866 | -0.07(-2.78%) |
Jan 16, 2024 | 2.740 | 2.760 | 2.410 | 2.520 | 206,718 | -0.23(-8.36%) |
Jan 12, 2024 | 2.800 | 2.900 | 2.710 | 2.750 | 99,150 | -0.05(-1.79%) |
Jan 11, 2024 | 2.950 | 2.975 | 2.750 | 2.800 | 121,202 | -0.15(-5.08%) |
Jan 10, 2024 | 2.990 | 3.010 | 2.910 | 2.950 | 86,121 | -0.02(-0.67%) |
Jan 09, 2024 | 2.920 | 3.030 | 2.900 | 2.970 | 63,746 | +0.00(+0.00%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.900 | 2.970 | 128,709 | -0.04(-1.33%) |
Jan 05, 2024 | 3.030 | 3.100 | 2.950 | 3.010 | 80,938 | -0.03(-0.99%) |
Jan 04, 2024 | 3.080 | 3.130 | 3.010 | 3.040 | 73,236 | -0.04(-1.30%) |
Jan 03, 2024 | 3.230 | 3.230 | 3.030 | 3.080 | 84,096 | -0.16(-4.94%) |