Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.960 | 3.040 | 2.950 | 3.030 | 238,885 | +0.10(+3.41%) |
May 23, 2024 | 2.920 | 2.940 | 2.890 | 2.930 | 311,691 | +0.05(+1.74%) |
May 22, 2024 | 2.960 | 2.980 | 2.870 | 2.880 | 487,694 | -0.08(-2.56%) |
May 21, 2024 | 2.918 | 2.960 | 2.918 | 2.956 | 281,904 | +0.02(+0.63%) |
May 20, 2024 | 2.918 | 2.993 | 2.918 | 2.937 | 336,458 | +0.02(+0.64%) |
May 17, 2024 | 2.937 | 2.984 | 2.900 | 2.918 | 326,227 | -0.03(-0.95%) |
May 16, 2024 | 2.974 | 3.021 | 2.937 | 2.946 | 284,944 | -0.06(-1.86%) |
May 15, 2024 | 2.965 | 3.021 | 2.928 | 3.002 | 454,503 | +0.07(+2.22%) |
May 14, 2024 | 2.881 | 2.965 | 2.862 | 2.937 | 395,353 | +0.06(+1.94%) |
May 13, 2024 | 2.881 | 2.918 | 2.853 | 2.881 | 618,188 | +0.00(+0.00%) |
May 10, 2024 | 2.881 | 2.914 | 2.853 | 2.881 | 768,446 | +0.00(+0.00%) |
May 09, 2024 | 2.834 | 2.909 | 2.834 | 2.881 | 1,070,370 | +0.04(+1.31%) |
May 08, 2024 | 2.788 | 2.844 | 2.769 | 2.844 | 261,931 | +0.08(+3.04%) |
May 07, 2024 | 2.769 | 2.797 | 2.751 | 2.760 | 309,415 | +0.01(+0.34%) |
May 06, 2024 | 2.723 | 2.797 | 2.723 | 2.751 | 329,802 | +0.03(+1.03%) |
May 03, 2024 | 2.760 | 2.769 | 2.713 | 2.723 | 480,638 | -0.02(-0.68%) |
May 02, 2024 | 2.788 | 2.806 | 2.732 | 2.741 | 229,658 | -0.03(-1.01%) |
May 01, 2024 | 2.760 | 2.797 | 2.732 | 2.769 | 159,265 | +0.02(+0.68%) |
Apr 30, 2024 | 2.797 | 2.853 | 2.751 | 2.751 | 380,204 | -0.12(-4.22%) |
Apr 29, 2024 | 2.769 | 2.888 | 2.769 | 2.872 | 894,992 | +0.10(+3.70%) |
Apr 26, 2024 | 2.816 | 2.816 | 2.760 | 2.769 | 277,815 | -0.04(-1.33%) |
Apr 25, 2024 | 2.769 | 2.811 | 2.769 | 2.806 | 223,832 | +0.00(+0.00%) |
Apr 24, 2024 | 2.825 | 2.825 | 2.779 | 2.806 | 355,959 | -0.01(-0.33%) |
Apr 23, 2024 | 2.825 | 2.853 | 2.806 | 2.816 | 250,297 | -0.01(-0.33%) |
Apr 22, 2024 | 2.723 | 2.825 | 2.723 | 2.825 | 451,515 | +0.10(+3.77%) |
Apr 19, 2024 | 2.723 | 2.760 | 2.709 | 2.723 | 185,503 | +0.00(+0.00%) |
Apr 18, 2024 | 2.723 | 2.788 | 2.676 | 2.723 | 182,130 | +0.02(+0.69%) |
Apr 17, 2024 | 2.639 | 2.732 | 2.639 | 2.704 | 322,097 | +0.07(+2.84%) |
Apr 16, 2024 | 2.695 | 2.732 | 2.629 | 2.629 | 332,814 | -0.08(-3.09%) |
Apr 15, 2024 | 2.760 | 2.811 | 2.704 | 2.713 | 291,455 | -0.04(-1.36%) |
Apr 12, 2024 | 2.825 | 2.872 | 2.751 | 2.751 | 510,399 | -0.10(-3.60%) |
Apr 11, 2024 | 2.834 | 2.890 | 2.816 | 2.853 | 191,121 | +0.02(+0.66%) |
Apr 10, 2024 | 2.909 | 2.928 | 2.834 | 2.834 | 305,890 | -0.10(-3.49%) |
Apr 09, 2024 | 2.900 | 2.956 | 2.900 | 2.937 | 338,657 | +0.05(+1.61%) |
Apr 08, 2024 | 2.890 | 2.960 | 2.872 | 2.890 | 453,634 | +0.01(+0.32%) |
Apr 05, 2024 | 2.900 | 2.918 | 2.872 | 2.881 | 176,931 | +0.01(+0.32%) |
Apr 04, 2024 | 2.853 | 2.918 | 2.844 | 2.872 | 362,301 | +0.07(+2.33%) |
Apr 03, 2024 | 2.806 | 2.853 | 2.797 | 2.806 | 336,776 | +0.00(+0.00%) |
Apr 02, 2024 | 2.769 | 2.816 | 2.769 | 2.806 | 404,190 | +0.04(+1.35%) |
Apr 01, 2024 | 2.844 | 2.844 | 2.760 | 2.769 | 471,087 | -0.07(-2.62%) |
Mar 28, 2024 | 2.806 | 2.853 | 2.830 | 2.844 | 523,566 | +0.04(+1.33%) |
Mar 27, 2024 | 2.741 | 2.806 | 2.727 | 2.806 | 494,801 | +0.07(+2.38%) |
Mar 26, 2024 | 2.769 | 2.769 | 2.713 | 2.741 | 363,406 | +0.00(+0.00%) |
Mar 25, 2024 | 2.732 | 2.783 | 2.727 | 2.741 | 455,638 | +0.01(+0.34%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.695 | 2.732 | 569,864 | -0.04(-1.35%) |
Mar 21, 2024 | 2.741 | 2.769 | 2.723 | 2.769 | 390,905 | +0.03(+1.02%) |
Mar 20, 2024 | 2.695 | 2.751 | 2.657 | 2.741 | 421,715 | +0.05(+1.73%) |
Mar 19, 2024 | 2.751 | 2.751 | 2.685 | 2.695 | 386,721 | -0.07(-2.36%) |
Mar 18, 2024 | 2.872 | 2.881 | 2.751 | 2.760 | 548,741 | -0.15(-5.13%) |
Mar 15, 2024 | 2.788 | 2.937 | 2.779 | 2.909 | 2,403,125 | +0.13(+4.70%) |
Mar 14, 2024 | 2.769 | 2.816 | 2.769 | 2.779 | 643,286 | +0.01(+0.34%) |
Mar 13, 2024 | 2.825 | 2.825 | 2.760 | 2.769 | 312,714 | -0.04(-1.33%) |
Mar 12, 2024 | 2.732 | 2.816 | 2.732 | 2.806 | 411,989 | +0.07(+2.73%) |
Mar 11, 2024 | 2.751 | 2.806 | 2.713 | 2.732 | 561,262 | +0.01(+0.34%) |
Mar 08, 2024 | 2.685 | 2.746 | 2.685 | 2.723 | 385,780 | +0.06(+2.10%) |
Mar 07, 2024 | 2.695 | 2.718 | 2.667 | 2.667 | 493,637 | -0.03(-1.04%) |
Mar 06, 2024 | 2.685 | 2.703 | 2.662 | 2.695 | 579,954 | +0.06(+2.12%) |
Mar 05, 2024 | 2.685 | 2.713 | 2.629 | 2.639 | 463,653 | -0.06(-2.08%) |
Mar 04, 2024 | 2.704 | 2.747 | 2.676 | 2.695 | 642,042 | +0.00(+0.00%) |
Mar 01, 2024 | 2.816 | 2.816 | 2.681 | 2.695 | 818,054 | -0.10(-3.67%) |
Feb 29, 2024 | 2.788 | 2.872 | 2.769 | 2.797 | 800,511 | +0.06(+2.04%) |
Feb 28, 2024 | 2.713 | 2.741 | 2.676 | 2.741 | 397,137 | +0.03(+1.03%) |
Feb 27, 2024 | 2.713 | 2.741 | 2.676 | 2.713 | 415,507 | +0.04(+1.39%) |
Feb 26, 2024 | 2.667 | 2.695 | 2.629 | 2.676 | 741,819 | -0.02(-0.69%) |
Feb 23, 2024 | 2.723 | 2.723 | 2.657 | 2.695 | 341,312 | -0.02(-0.69%) |
Feb 22, 2024 | 2.797 | 2.797 | 2.681 | 2.713 | 755,405 | -0.07(-2.68%) |
Feb 21, 2024 | 2.825 | 2.834 | 2.741 | 2.788 | 1,336,715 | -0.04(-1.32%) |
Feb 20, 2024 | 2.760 | 2.825 | 2.732 | 2.825 | 997,419 | +0.06(+2.02%) |
Feb 16, 2024 | 2.704 | 2.769 | 2.667 | 2.769 | 1,145,507 | +0.08(+3.12%) |
Feb 15, 2024 | 2.648 | 2.704 | 2.648 | 2.685 | 661,957 | +0.07(+2.86%) |
Feb 14, 2024 | 2.564 | 2.629 | 2.559 | 2.611 | 938,011 | +0.09(+3.70%) |
Feb 13, 2024 | 2.555 | 2.564 | 2.508 | 2.517 | 855,507 | -0.07(-2.53%) |
Feb 12, 2024 | 2.499 | 2.583 | 2.499 | 2.583 | 715,764 | +0.07(+2.97%) |
Feb 09, 2024 | 2.592 | 2.620 | 2.508 | 2.508 | 856,397 | -0.07(-2.89%) |
Feb 08, 2024 | 2.611 | 2.634 | 2.555 | 2.583 | 684,059 | -0.03(-1.07%) |
Feb 07, 2024 | 2.667 | 2.685 | 2.583 | 2.611 | 559,439 | -0.02(-0.71%) |
Feb 06, 2024 | 2.648 | 2.676 | 2.620 | 2.629 | 413,915 | +0.00(+0.00%) |
Feb 05, 2024 | 2.620 | 2.667 | 2.611 | 2.629 | 613,269 | -0.02(-0.70%) |
Feb 02, 2024 | 2.751 | 2.751 | 2.639 | 2.648 | 495,679 | -0.10(-3.73%) |
Feb 01, 2024 | 2.732 | 2.755 | 2.705 | 2.751 | 523,666 | +0.06(+2.08%) |
Jan 31, 2024 | 2.723 | 2.751 | 2.676 | 2.695 | 920,579 | -0.03(-1.03%) |
Jan 30, 2024 | 2.806 | 2.806 | 2.713 | 2.723 | 570,753 | -0.07(-2.67%) |
Jan 29, 2024 | 2.797 | 2.825 | 2.779 | 2.797 | 750,240 | +0.01(+0.33%) |
Jan 26, 2024 | 2.751 | 2.797 | 2.713 | 2.788 | 965,501 | +0.03(+1.01%) |
Jan 25, 2024 | 2.769 | 2.769 | 2.709 | 2.760 | 866,658 | +0.02(+0.68%) |
Jan 24, 2024 | 2.723 | 2.760 | 2.713 | 2.741 | 767,556 | +0.08(+3.16%) |
Jan 23, 2024 | 2.657 | 2.704 | 2.648 | 2.657 | 627,470 | +0.00(+0.00%) |
Jan 22, 2024 | 2.639 | 2.657 | 2.597 | 2.657 | 1,161,283 | -0.02(-0.70%) |
Jan 19, 2024 | 2.620 | 2.676 | 2.620 | 2.676 | 538,409 | +0.07(+2.50%) |
Jan 18, 2024 | 2.657 | 2.676 | 2.597 | 2.611 | 1,679,127 | -0.01(-0.29%) |
Jan 17, 2024 | 2.628 | 2.664 | 2.605 | 2.618 | 1,308,785 | -0.02(-0.70%) |
Jan 16, 2024 | 2.775 | 2.809 | 2.628 | 2.637 | 734,499 | -0.15(-5.30%) |
Jan 12, 2024 | 2.757 | 2.803 | 2.720 | 2.784 | 540,009 | +0.01(+0.33%) |
Jan 11, 2024 | 2.775 | 2.798 | 2.766 | 2.775 | 674,525 | +0.01(+0.33%) |
Jan 10, 2024 | 2.784 | 2.784 | 2.738 | 2.766 | 1,112,043 | -0.02(-0.66%) |
Jan 09, 2024 | 2.812 | 2.821 | 2.775 | 2.784 | 959,377 | -0.05(-1.63%) |
Jan 08, 2024 | 2.867 | 2.877 | 2.821 | 2.830 | 729,748 | -0.05(-1.60%) |
Jan 05, 2024 | 2.913 | 2.932 | 2.858 | 2.877 | 464,744 | -0.04(-1.27%) |
Jan 04, 2024 | 2.913 | 2.932 | 2.867 | 2.913 | 665,195 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 2.960 | 2.895 | 2.913 | 466,733 | -0.06(-1.86%) |
Jan 02, 2024 | 2.987 | 3.024 | 2.927 | 2.969 | 632,315 | -0.02(-0.62%) |
Dec 29, 2023 | 2.941 | 2.987 | 2.909 | 2.987 | 610,288 | +0.06(+2.21%) |
Dec 28, 2023 | 2.978 | 3.006 | 2.909 | 2.923 | 691,970 | -0.06(-1.86%) |
Dec 27, 2023 | 3.024 | 3.043 | 2.969 | 2.978 | 628,959 | -0.06(-2.12%) |
Dec 26, 2023 | 3.116 | 3.135 | 3.024 | 3.043 | 719,236 | -0.09(-2.94%) |
Dec 22, 2023 | 3.125 | 3.144 | 3.107 | 3.135 | 635,789 | +0.03(+0.89%) |
Dec 21, 2023 | 3.107 | 3.125 | 3.089 | 3.107 | 677,016 | +0.05(+1.51%) |
Dec 20, 2023 | 3.162 | 3.162 | 3.056 | 3.061 | 844,013 | -0.13(-4.05%) |
Dec 19, 2023 | 3.116 | 3.199 | 3.043 | 3.190 | 716,560 | +0.08(+2.67%) |
Dec 18, 2023 | 3.227 | 3.236 | 3.098 | 3.107 | 701,820 | -0.11(-3.44%) |
Dec 15, 2023 | 3.245 | 3.245 | 3.165 | 3.218 | 2,777,230 | -0.02(-0.57%) |
Dec 14, 2023 | 3.227 | 3.255 | 3.208 | 3.236 | 945,592 | +0.00(+0.00%) |
Dec 13, 2023 | 3.153 | 3.236 | 3.107 | 3.236 | 945,679 | +0.09(+2.93%) |
Dec 12, 2023 | 3.098 | 3.153 | 3.038 | 3.144 | 896,523 | +0.06(+2.10%) |
Dec 11, 2023 | 3.089 | 3.098 | 2.987 | 3.079 | 1,111,340 | -0.05(-1.47%) |
Dec 08, 2023 | 3.125 | 3.144 | 3.084 | 3.125 | 842,410 | +0.01(+0.30%) |
Dec 07, 2023 | 3.135 | 3.143 | 3.107 | 3.116 | 1,297,416 | -0.01(-0.29%) |
Dec 06, 2023 | 3.144 | 3.162 | 3.089 | 3.125 | 828,533 | +0.06(+1.80%) |
Dec 05, 2023 | 3.052 | 3.079 | 3.015 | 3.070 | 378,123 | +0.00(+0.00%) |
Dec 04, 2023 | 3.135 | 3.135 | 3.033 | 3.070 | 650,762 | -0.06(-2.06%) |
Dec 01, 2023 | 2.987 | 3.135 | 2.987 | 3.135 | 637,943 | +0.14(+4.62%) |
Nov 30, 2023 | 2.996 | 2.996 | 2.941 | 2.996 | 1,339,894 | +0.00(+0.00%) |
Nov 29, 2023 | 3.015 | 3.015 | 2.934 | 2.996 | 834,783 | +0.00(+0.00%) |
Nov 28, 2023 | 3.006 | 3.015 | 2.978 | 2.996 | 593,784 | -0.02(-0.61%) |
Nov 27, 2023 | 2.978 | 3.029 | 2.950 | 3.015 | 791,616 | +0.05(+1.55%) |
Nov 24, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 291,552 | +0.02(+0.63%) |
Nov 22, 2023 | 2.969 | 2.978 | 2.913 | 2.950 | 465,709 | -0.01(-0.31%) |
Nov 21, 2023 | 2.996 | 3.015 | 2.941 | 2.960 | 668,327 | -0.03(-0.93%) |
Nov 20, 2023 | 2.950 | 2.996 | 2.932 | 2.987 | 924,657 | +0.06(+2.21%) |
Nov 17, 2023 | 2.895 | 2.941 | 2.886 | 2.923 | 450,289 | +0.06(+1.93%) |
Nov 16, 2023 | 2.913 | 2.941 | 2.840 | 2.867 | 834,062 | -0.05(-1.58%) |
Nov 15, 2023 | 2.904 | 2.932 | 2.895 | 2.913 | 375,839 | +0.04(+1.28%) |
Nov 14, 2023 | 2.803 | 2.886 | 2.803 | 2.877 | 800,520 | +0.11(+4.00%) |
Nov 13, 2023 | 2.794 | 2.794 | 2.710 | 2.766 | 578,159 | -0.01(-0.33%) |
Nov 10, 2023 | 2.766 | 2.803 | 2.738 | 2.775 | 549,600 | +0.04(+1.35%) |
Nov 09, 2023 | 2.784 | 2.812 | 2.729 | 2.738 | 416,284 | -0.03(-1.00%) |
Nov 08, 2023 | 2.821 | 2.823 | 2.757 | 2.766 | 756,277 | -0.07(-2.60%) |
Nov 07, 2023 | 2.849 | 2.858 | 2.821 | 2.840 | 772,410 | -0.01(-0.32%) |
Nov 06, 2023 | 2.886 | 2.886 | 2.840 | 2.849 | 917,423 | +0.00(+0.00%) |
Nov 03, 2023 | 2.858 | 2.876 | 2.840 | 2.849 | 515,281 | +0.04(+1.31%) |
Nov 02, 2023 | 2.794 | 2.830 | 2.784 | 2.812 | 646,296 | +0.03(+0.99%) |