Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.030 | 2.050 | 1.960 | 2.000 | 175,707 | -0.05(-2.44%) |
Jun 13, 2024 | 2.120 | 2.120 | 2.050 | 2.050 | 71,537 | -0.08(-3.76%) |
Jun 12, 2024 | 2.150 | 2.180 | 2.110 | 2.130 | 119,593 | -0.01(-0.47%) |
Jun 11, 2024 | 2.050 | 2.150 | 2.000 | 2.140 | 172,142 | +0.06(+2.88%) |
Jun 10, 2024 | 2.050 | 2.080 | 2.000 | 2.080 | 106,802 | +0.03(+1.46%) |
Jun 07, 2024 | 2.120 | 2.140 | 2.040 | 2.050 | 71,802 | -0.08(-3.76%) |
Jun 06, 2024 | 2.060 | 2.140 | 2.000 | 2.130 | 130,400 | +0.06(+2.90%) |
Jun 05, 2024 | 2.120 | 2.130 | 2.050 | 2.070 | 163,499 | -0.04(-1.90%) |
Jun 04, 2024 | 2.190 | 2.190 | 2.060 | 2.110 | 145,317 | -0.06(-2.76%) |
Jun 03, 2024 | 2.090 | 2.180 | 2.030 | 2.170 | 301,882 | +0.08(+3.83%) |
May 31, 2024 | 2.110 | 2.140 | 2.020 | 2.090 | 167,529 | -0.02(-0.95%) |
May 30, 2024 | 2.110 | 2.155 | 2.070 | 2.110 | 132,535 | +0.00(+0.00%) |
May 29, 2024 | 2.080 | 2.160 | 2.030 | 2.110 | 190,055 | +0.01(+0.48%) |
May 28, 2024 | 2.140 | 2.200 | 2.040 | 2.100 | 391,947 | -0.03(-1.41%) |
May 24, 2024 | 2.090 | 2.140 | 2.050 | 2.130 | 164,281 | +0.05(+2.40%) |
May 23, 2024 | 2.090 | 2.120 | 2.010 | 2.080 | 190,526 | -0.05(-2.35%) |
May 22, 2024 | 2.180 | 2.210 | 2.110 | 2.130 | 248,568 | -0.06(-2.74%) |
May 21, 2024 | 2.080 | 2.200 | 2.070 | 2.190 | 155,877 | +0.08(+3.79%) |
May 20, 2024 | 2.180 | 2.220 | 2.090 | 2.110 | 244,184 | -0.07(-3.21%) |
May 17, 2024 | 2.160 | 2.210 | 2.100 | 2.180 | 281,390 | +0.04(+1.87%) |
May 16, 2024 | 2.080 | 2.170 | 2.070 | 2.140 | 503,720 | +0.06(+2.88%) |
May 15, 2024 | 2.010 | 2.110 | 2.010 | 2.080 | 194,805 | +0.08(+4.00%) |
May 14, 2024 | 1.950 | 2.010 | 1.930 | 2.000 | 292,972 | +0.08(+4.17%) |
May 13, 2024 | 1.940 | 1.943 | 1.895 | 1.920 | 114,817 | +0.03(+1.59%) |
May 10, 2024 | 1.890 | 1.970 | 1.840 | 1.890 | 135,144 | -0.04(-2.07%) |
May 09, 2024 | 2.050 | 2.050 | 1.870 | 1.930 | 255,666 | +0.04(+2.12%) |
May 08, 2024 | 1.980 | 2.020 | 1.880 | 1.890 | 227,523 | -0.09(-4.55%) |
May 07, 2024 | 1.860 | 2.000 | 1.840 | 1.980 | 193,998 | +0.10(+5.32%) |
May 06, 2024 | 1.880 | 1.935 | 1.755 | 1.880 | 217,656 | -0.02(-1.05%) |
May 03, 2024 | 1.840 | 1.930 | 1.805 | 1.900 | 293,544 | +0.08(+4.40%) |
May 02, 2024 | 1.830 | 1.830 | 1.730 | 1.820 | 129,950 | +0.00(+0.00%) |
May 01, 2024 | 1.780 | 1.840 | 1.745 | 1.820 | 167,548 | +0.04(+2.25%) |
Apr 30, 2024 | 1.630 | 1.810 | 1.615 | 1.780 | 307,819 | +0.14(+8.54%) |
Apr 29, 2024 | 1.620 | 1.655 | 1.600 | 1.640 | 164,856 | +0.01(+0.61%) |
Apr 26, 2024 | 1.630 | 1.630 | 1.550 | 1.630 | 233,256 | +0.00(+0.00%) |
Apr 25, 2024 | 1.600 | 1.630 | 1.570 | 1.630 | 153,740 | -0.02(-1.21%) |
Apr 24, 2024 | 1.660 | 1.680 | 1.620 | 1.650 | 126,885 | -0.03(-1.79%) |
Apr 23, 2024 | 1.690 | 1.750 | 1.660 | 1.680 | 130,520 | -0.01(-0.59%) |
Apr 22, 2024 | 1.750 | 1.750 | 1.650 | 1.690 | 178,726 | -0.05(-2.87%) |
Apr 19, 2024 | 1.690 | 1.755 | 1.670 | 1.740 | 158,524 | +0.02(+1.16%) |
Apr 18, 2024 | 1.700 | 1.730 | 1.650 | 1.720 | 219,607 | +0.02(+1.18%) |
Apr 17, 2024 | 1.740 | 1.745 | 1.630 | 1.700 | 221,992 | -0.05(-2.86%) |
Apr 16, 2024 | 1.680 | 1.750 | 1.660 | 1.750 | 340,468 | +0.08(+4.79%) |
Apr 15, 2024 | 1.720 | 1.720 | 1.650 | 1.670 | 313,528 | -0.03(-1.76%) |
Apr 12, 2024 | 1.770 | 1.800 | 1.700 | 1.700 | 179,120 | -0.08(-4.49%) |
Apr 11, 2024 | 1.790 | 1.920 | 1.755 | 1.780 | 214,855 | -0.01(-0.56%) |
Apr 10, 2024 | 1.810 | 1.850 | 1.780 | 1.790 | 140,220 | -0.05(-2.72%) |
Apr 09, 2024 | 1.840 | 1.870 | 1.820 | 1.840 | 133,475 | +0.00(+0.00%) |
Apr 08, 2024 | 1.860 | 1.905 | 1.820 | 1.840 | 86,850 | +0.00(+0.00%) |
Apr 05, 2024 | 1.890 | 1.890 | 1.815 | 1.840 | 176,008 | -0.05(-2.65%) |
Apr 04, 2024 | 1.930 | 1.990 | 1.890 | 1.890 | 206,965 | -0.04(-2.07%) |
Apr 03, 2024 | 1.870 | 1.950 | 1.870 | 1.930 | 112,598 | +0.06(+3.21%) |
Apr 02, 2024 | 1.880 | 1.895 | 1.830 | 1.870 | 202,505 | -0.03(-1.58%) |
Apr 01, 2024 | 1.950 | 1.970 | 1.890 | 1.900 | 124,117 | -0.04(-2.06%) |
Mar 28, 2024 | 1.990 | 2.015 | 1.940 | 1.940 | 145,795 | -0.05(-2.51%) |
Mar 27, 2024 | 1.950 | 1.990 | 1.914 | 1.990 | 116,428 | +0.04(+2.05%) |
Mar 26, 2024 | 1.970 | 2.000 | 1.940 | 1.950 | 237,048 | +0.00(+0.00%) |
Mar 25, 2024 | 1.950 | 1.985 | 1.920 | 1.950 | 220,652 | +0.05(+2.63%) |
Mar 22, 2024 | 1.910 | 1.920 | 1.880 | 1.900 | 101,749 | -0.01(-0.52%) |
Mar 21, 2024 | 1.920 | 1.989 | 1.880 | 1.910 | 202,249 | +0.00(+0.00%) |
Mar 20, 2024 | 1.880 | 1.930 | 1.860 | 1.910 | 512,562 | +0.02(+1.06%) |
Mar 19, 2024 | 1.880 | 1.895 | 1.855 | 1.890 | 173,676 | +0.02(+1.07%) |
Mar 18, 2024 | 1.860 | 1.920 | 1.860 | 1.870 | 213,069 | -0.02(-1.06%) |
Mar 15, 2024 | 1.880 | 1.930 | 1.855 | 1.890 | 510,264 | +0.00(+0.00%) |
Mar 14, 2024 | 1.950 | 1.985 | 1.880 | 1.890 | 200,955 | -0.06(-3.08%) |
Mar 13, 2024 | 2.030 | 2.060 | 1.910 | 1.950 | 266,383 | -0.05(-2.50%) |
Mar 12, 2024 | 1.870 | 2.016 | 1.860 | 2.000 | 400,190 | +0.11(+5.82%) |
Mar 11, 2024 | 1.920 | 1.945 | 1.845 | 1.890 | 559,789 | -0.06(-3.08%) |
Mar 08, 2024 | 2.010 | 2.060 | 1.920 | 1.950 | 446,832 | -0.06(-2.99%) |
Mar 07, 2024 | 2.070 | 2.085 | 2.000 | 2.010 | 110,000 | -0.03(-1.47%) |
Mar 06, 2024 | 2.030 | 2.100 | 2.014 | 2.040 | 189,416 | +0.03(+1.49%) |
Mar 05, 2024 | 2.130 | 2.190 | 2.000 | 2.010 | 185,668 | -0.12(-5.63%) |
Mar 04, 2024 | 2.230 | 2.270 | 2.090 | 2.130 | 173,612 | -0.09(-4.05%) |
Mar 01, 2024 | 2.190 | 2.250 | 2.150 | 2.220 | 289,838 | +0.01(+0.23%) |
Feb 29, 2024 | 2.220 | 2.260 | 2.160 | 2.215 | 172,262 | -0.01(-0.23%) |
Feb 28, 2024 | 2.220 | 2.250 | 2.120 | 2.220 | 474,441 | +0.20(+9.90%) |
Feb 27, 2024 | 1.910 | 2.080 | 1.910 | 2.020 | 391,071 | +0.08(+4.12%) |
Feb 26, 2024 | 1.810 | 1.940 | 1.810 | 1.940 | 393,599 | +0.08(+4.30%) |
Feb 23, 2024 | 1.910 | 1.950 | 1.810 | 1.860 | 1,163,217 | -0.34(-15.45%) |
Feb 22, 2024 | 2.190 | 2.255 | 2.170 | 2.200 | 188,975 | -0.01(-0.45%) |
Feb 21, 2024 | 2.230 | 2.330 | 2.170 | 2.210 | 202,181 | +0.03(+1.38%) |
Feb 20, 2024 | 2.220 | 2.255 | 2.180 | 2.180 | 211,518 | -0.03(-1.36%) |
Feb 16, 2024 | 2.390 | 2.460 | 2.200 | 2.210 | 170,798 | -0.17(-7.14%) |
Feb 15, 2024 | 2.300 | 2.400 | 2.270 | 2.380 | 168,801 | +0.11(+4.85%) |
Feb 14, 2024 | 2.140 | 2.300 | 2.120 | 2.270 | 195,633 | +0.15(+7.08%) |
Feb 13, 2024 | 2.310 | 2.310 | 2.090 | 2.120 | 302,253 | -0.16(-7.02%) |
Feb 12, 2024 | 2.340 | 2.340 | 2.245 | 2.280 | 138,775 | +0.02(+0.88%) |
Feb 09, 2024 | 2.320 | 2.350 | 2.195 | 2.260 | 366,423 | -0.06(-2.59%) |
Feb 08, 2024 | 2.280 | 2.350 | 2.280 | 2.320 | 91,890 | +0.05(+2.20%) |
Feb 07, 2024 | 2.260 | 2.370 | 2.180 | 2.270 | 244,537 | +0.05(+2.25%) |
Feb 06, 2024 | 2.180 | 2.230 | 2.160 | 2.220 | 123,151 | +0.04(+1.83%) |
Feb 05, 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 139,123 | -0.08(-3.54%) |
Feb 02, 2024 | 2.260 | 2.270 | 2.165 | 2.260 | 149,488 | +0.00(+0.00%) |
Feb 01, 2024 | 2.320 | 2.330 | 2.250 | 2.260 | 83,012 | -0.03(-1.31%) |
Jan 31, 2024 | 2.330 | 2.350 | 2.250 | 2.290 | 146,334 | -0.06(-2.55%) |
Jan 30, 2024 | 2.370 | 2.450 | 2.310 | 2.350 | 125,685 | -0.06(-2.49%) |
Jan 29, 2024 | 2.390 | 2.430 | 2.380 | 2.410 | 81,376 | +0.01(+0.42%) |
Jan 26, 2024 | 2.440 | 2.460 | 2.380 | 2.400 | 79,558 | -0.03(-1.23%) |
Jan 25, 2024 | 2.480 | 2.502 | 2.410 | 2.430 | 72,806 | -0.01(-0.41%) |
Jan 24, 2024 | 2.520 | 2.540 | 2.375 | 2.440 | 145,847 | -0.04(-1.61%) |
Jan 23, 2024 | 2.490 | 2.500 | 2.450 | 2.480 | 139,959 | +0.03(+1.22%) |
Jan 22, 2024 | 2.550 | 2.620 | 2.290 | 2.450 | 254,173 | -0.11(-4.30%) |
Jan 19, 2024 | 2.530 | 2.570 | 2.490 | 2.560 | 149,767 | +0.05(+1.99%) |
Jan 18, 2024 | 2.440 | 2.540 | 2.390 | 2.510 | 236,927 | +0.08(+3.29%) |
Jan 17, 2024 | 2.410 | 2.449 | 2.400 | 2.430 | 137,541 | -0.02(-0.82%) |
Jan 16, 2024 | 2.400 | 2.460 | 2.350 | 2.450 | 222,908 | +0.07(+2.94%) |
Jan 12, 2024 | 2.390 | 2.410 | 2.365 | 2.380 | 119,994 | +0.03(+1.28%) |
Jan 11, 2024 | 2.380 | 2.380 | 2.290 | 2.350 | 153,845 | -0.03(-1.26%) |
Jan 10, 2024 | 2.370 | 2.390 | 2.264 | 2.380 | 124,033 | +0.00(+0.00%) |
Jan 09, 2024 | 2.390 | 2.430 | 2.377 | 2.380 | 215,475 | -0.04(-1.65%) |
Jan 08, 2024 | 2.360 | 2.430 | 2.337 | 2.420 | 130,765 | +0.10(+4.31%) |
Jan 05, 2024 | 2.380 | 2.410 | 2.255 | 2.320 | 400,622 | -0.08(-3.33%) |
Jan 04, 2024 | 2.410 | 2.420 | 2.330 | 2.400 | 124,269 | +0.02(+0.84%) |
Jan 03, 2024 | 2.520 | 2.560 | 2.360 | 2.380 | 263,445 | -0.11(-4.42%) |
Jan 02, 2024 | 2.560 | 2.579 | 2.490 | 2.490 | 151,241 | -0.10(-3.86%) |
Dec 29, 2023 | 2.520 | 2.600 | 2.520 | 2.590 | 131,577 | +0.09(+3.60%) |
Dec 28, 2023 | 2.680 | 2.680 | 2.490 | 2.500 | 183,875 | -0.15(-5.66%) |
Dec 27, 2023 | 2.600 | 2.660 | 2.590 | 2.650 | 160,507 | +0.07(+2.71%) |
Dec 26, 2023 | 2.510 | 2.590 | 2.510 | 2.580 | 109,156 | +0.04(+1.57%) |
Dec 22, 2023 | 2.530 | 2.575 | 2.510 | 2.540 | 123,680 | +0.02(+0.79%) |
Dec 21, 2023 | 2.650 | 2.660 | 2.470 | 2.520 | 216,985 | -0.10(-3.82%) |
Dec 20, 2023 | 2.630 | 2.660 | 2.570 | 2.620 | 237,763 | +0.02(+0.77%) |
Dec 19, 2023 | 2.530 | 2.610 | 2.520 | 2.600 | 293,071 | +0.08(+3.17%) |
Dec 18, 2023 | 2.500 | 2.585 | 2.445 | 2.520 | 279,300 | +0.03(+1.20%) |
Dec 15, 2023 | 2.350 | 2.540 | 2.344 | 2.490 | 1,275,193 | +0.16(+6.87%) |
Dec 14, 2023 | 2.250 | 2.340 | 2.230 | 2.330 | 641,229 | +0.09(+4.02%) |
Dec 13, 2023 | 2.290 | 2.290 | 2.100 | 2.240 | 3,368,318 | -0.05(-2.40%) |
Dec 12, 2023 | 2.300 | 2.330 | 2.250 | 2.295 | 181,812 | -0.02(-0.65%) |
Dec 11, 2023 | 2.390 | 2.400 | 2.270 | 2.310 | 176,943 | -0.09(-3.75%) |
Dec 08, 2023 | 2.430 | 2.451 | 2.370 | 2.400 | 79,019 | -0.03(-1.23%) |
Dec 07, 2023 | 2.460 | 2.469 | 2.400 | 2.430 | 136,255 | -0.01(-0.41%) |
Dec 06, 2023 | 2.460 | 2.495 | 2.420 | 2.440 | 94,147 | -0.03(-1.21%) |
Dec 05, 2023 | 2.500 | 2.500 | 2.460 | 2.470 | 90,371 | -0.03(-1.20%) |
Dec 04, 2023 | 2.520 | 2.540 | 2.481 | 2.500 | 165,685 | +0.00(+0.00%) |
Dec 01, 2023 | 2.440 | 2.520 | 2.435 | 2.500 | 128,112 | +0.05(+2.04%) |
Nov 30, 2023 | 2.500 | 2.500 | 2.400 | 2.450 | 92,657 | -0.05(-2.00%) |
Nov 29, 2023 | 2.470 | 2.520 | 2.470 | 2.500 | 75,015 | +0.05(+2.04%) |
Nov 28, 2023 | 2.500 | 2.510 | 2.430 | 2.450 | 70,803 | -0.03(-1.21%) |
Nov 27, 2023 | 2.500 | 2.560 | 2.480 | 2.480 | 103,055 | -0.02(-0.80%) |
Nov 24, 2023 | 2.540 | 2.540 | 2.495 | 2.500 | 26,793 | -0.04(-1.57%) |
Nov 22, 2023 | 2.560 | 2.560 | 2.530 | 2.540 | 20,785 | +0.02(+0.79%) |
Nov 21, 2023 | 2.600 | 2.610 | 2.505 | 2.520 | 76,749 | -0.09(-3.45%) |
Nov 20, 2023 | 2.620 | 2.625 | 2.605 | 2.610 | 101,423 | +0.00(+0.00%) |
Nov 17, 2023 | 2.630 | 2.630 | 2.605 | 2.610 | 184,272 | -0.01(-0.38%) |
Nov 16, 2023 | 2.600 | 2.670 | 2.600 | 2.620 | 110,114 | +0.00(+0.00%) |
Nov 15, 2023 | 2.560 | 2.700 | 2.560 | 2.620 | 205,687 | +0.05(+1.95%) |
Nov 14, 2023 | 2.550 | 2.600 | 2.500 | 2.570 | 269,390 | +0.10(+4.05%) |
Nov 13, 2023 | 2.430 | 2.510 | 2.430 | 2.470 | 125,620 | +0.01(+0.41%) |
Nov 10, 2023 | 2.520 | 2.535 | 2.425 | 2.460 | 239,391 | -0.04(-1.60%) |
Nov 09, 2023 | 2.410 | 2.530 | 2.400 | 2.500 | 304,880 | +0.09(+3.73%) |
Nov 08, 2023 | 2.510 | 2.511 | 2.400 | 2.410 | 181,090 | -0.10(-3.98%) |
Nov 07, 2023 | 2.580 | 2.580 | 2.440 | 2.510 | 115,620 | -0.04(-1.57%) |
Nov 06, 2023 | 2.570 | 2.685 | 2.440 | 2.550 | 129,505 | +0.00(+0.20%) |
Nov 03, 2023 | 2.690 | 2.690 | 2.501 | 2.545 | 128,222 | -0.06(-2.49%) |
Nov 02, 2023 | 2.880 | 2.962 | 2.500 | 2.610 | 294,975 | -0.23(-8.10%) |