Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.720 | 2.829 | 2.690 | 2.690 | 15,108 | -0.07(-2.53%) |
May 16, 2024 | 2.700 | 2.785 | 2.700 | 2.760 | 5,314 | +0.06(+2.22%) |
May 15, 2024 | 2.780 | 2.960 | 2.640 | 2.700 | 27,961 | -0.09(-3.23%) |
May 14, 2024 | 2.720 | 2.870 | 2.720 | 2.790 | 9,664 | +0.03(+1.09%) |
May 13, 2024 | 2.740 | 2.860 | 2.730 | 2.760 | 6,929 | +0.00(+0.00%) |
May 10, 2024 | 2.750 | 2.860 | 2.730 | 2.760 | 4,308 | +0.00(+0.00%) |
May 09, 2024 | 2.840 | 2.890 | 2.700 | 2.760 | 9,015 | -0.13(-4.50%) |
May 08, 2024 | 2.878 | 2.909 | 2.760 | 2.890 | 21,217 | +0.05(+1.76%) |
May 07, 2024 | 2.960 | 3.050 | 2.740 | 2.840 | 64,669 | -0.11(-3.73%) |
May 06, 2024 | 2.920 | 3.010 | 2.880 | 2.950 | 11,919 | -0.01(-0.34%) |
May 03, 2024 | 2.970 | 3.084 | 2.875 | 2.960 | 13,180 | -0.07(-2.31%) |
May 02, 2024 | 2.850 | 3.113 | 2.850 | 3.030 | 16,573 | +0.18(+6.31%) |
May 01, 2024 | 2.770 | 2.930 | 2.700 | 2.850 | 4,500 | +0.07(+2.52%) |
Apr 30, 2024 | 2.700 | 3.050 | 2.650 | 2.780 | 10,382 | +0.10(+3.73%) |
Apr 29, 2024 | 2.840 | 2.840 | 2.660 | 2.680 | 6,916 | -0.22(-7.59%) |
Apr 26, 2024 | 2.798 | 3.125 | 2.770 | 2.900 | 3,831 | -0.03(-0.97%) |
Apr 25, 2024 | 2.860 | 2.930 | 2.860 | 2.929 | 2,583 | +0.03(+0.98%) |
Apr 24, 2024 | 2.870 | 3.160 | 2.871 | 2.900 | 8,424 | +0.02(+0.69%) |
Apr 23, 2024 | 2.850 | 2.880 | 2.850 | 2.880 | 4,479 | +0.03(+1.05%) |
Apr 22, 2024 | 2.810 | 2.912 | 2.810 | 2.850 | 9,894 | -0.02(-0.70%) |
Apr 19, 2024 | 3.070 | 3.080 | 2.870 | 2.870 | 19,865 | -0.20(-6.51%) |
Apr 18, 2024 | 3.170 | 3.170 | 3.060 | 3.070 | 9,713 | -0.12(-3.76%) |
Apr 17, 2024 | 3.310 | 3.310 | 3.160 | 3.190 | 16,859 | -0.16(-4.78%) |
Apr 16, 2024 | 3.330 | 3.390 | 3.300 | 3.350 | 7,390 | -0.01(-0.30%) |
Apr 15, 2024 | 3.410 | 3.410 | 3.320 | 3.360 | 21,644 | -0.04(-1.32%) |
Apr 12, 2024 | 3.340 | 3.415 | 3.305 | 3.405 | 5,891 | +0.00(+0.15%) |
Apr 11, 2024 | 3.380 | 3.400 | 3.300 | 3.400 | 26,875 | +0.00(+0.00%) |
Apr 10, 2024 | 3.400 | 3.400 | 3.260 | 3.400 | 21,308 | +0.00(+0.00%) |
Apr 09, 2024 | 3.410 | 3.410 | 3.320 | 3.400 | 16,990 | +0.00(+0.00%) |
Apr 08, 2024 | 3.400 | 3.430 | 3.320 | 3.400 | 9,123 | +0.00(+0.00%) |
Apr 05, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 5,415 | +0.00(+0.00%) |
Apr 04, 2024 | 3.400 | 3.460 | 3.343 | 3.400 | 36,001 | +0.02(+0.59%) |
Apr 03, 2024 | 3.410 | 3.410 | 3.346 | 3.380 | 34,641 | -0.05(-1.46%) |
Apr 02, 2024 | 3.410 | 3.500 | 3.390 | 3.430 | 25,125 | -0.02(-0.58%) |
Apr 01, 2024 | 3.350 | 3.450 | 3.294 | 3.450 | 28,585 | +0.03(+0.73%) |
Mar 28, 2024 | 3.420 | 3.425 | 3.370 | 3.425 | 33,132 | +0.02(+0.74%) |
Mar 27, 2024 | 3.400 | 3.435 | 3.370 | 3.400 | 225,627 | +0.00(+0.00%) |
Mar 26, 2024 | 3.440 | 3.440 | 3.370 | 3.400 | 22,569 | -0.01(-0.29%) |
Mar 25, 2024 | 3.380 | 3.420 | 3.380 | 3.410 | 17,508 | +0.01(+0.29%) |
Mar 22, 2024 | 3.390 | 3.420 | 3.384 | 3.400 | 19,716 | +0.00(+0.00%) |
Mar 21, 2024 | 3.420 | 3.450 | 3.370 | 3.400 | 30,775 | +0.00(+0.00%) |
Mar 20, 2024 | 3.360 | 3.400 | 3.325 | 3.400 | 17,534 | +0.00(+0.00%) |
Mar 19, 2024 | 3.370 | 3.410 | 3.340 | 3.400 | 23,872 | +0.00(+0.00%) |
Mar 18, 2024 | 3.380 | 3.410 | 3.360 | 3.400 | 16,140 | +0.02(+0.59%) |
Mar 15, 2024 | 3.400 | 3.430 | 3.360 | 3.380 | 11,977 | -0.03(-0.88%) |
Mar 14, 2024 | 3.400 | 3.451 | 3.380 | 3.410 | 38,993 | +0.01(+0.29%) |
Mar 13, 2024 | 3.410 | 3.410 | 3.330 | 3.400 | 18,494 | -0.03(-0.87%) |
Mar 12, 2024 | 3.400 | 3.450 | 3.333 | 3.430 | 48,548 | +0.08(+2.39%) |
Mar 11, 2024 | 3.350 | 3.355 | 3.263 | 3.350 | 24,876 | -0.05(-1.47%) |
Mar 08, 2024 | 3.400 | 3.440 | 3.300 | 3.400 | 15,311 | +0.00(+0.00%) |
Mar 07, 2024 | 3.450 | 3.450 | 3.312 | 3.400 | 21,168 | -0.01(-0.29%) |
Mar 06, 2024 | 3.480 | 3.500 | 3.340 | 3.410 | 16,853 | +0.01(+0.15%) |
Mar 05, 2024 | 3.400 | 3.462 | 3.320 | 3.405 | 43,076 | -0.04(-1.02%) |
Mar 04, 2024 | 3.480 | 3.480 | 3.390 | 3.440 | 30,890 | +0.00(+0.15%) |
Mar 01, 2024 | 3.400 | 3.450 | 3.355 | 3.435 | 11,459 | +0.10(+2.84%) |
Feb 29, 2024 | 3.420 | 3.484 | 3.300 | 3.340 | 15,003 | -0.06(-1.76%) |
Feb 28, 2024 | 3.350 | 3.480 | 3.300 | 3.400 | 9,587 | +0.07(+2.10%) |
Feb 27, 2024 | 3.300 | 3.400 | 3.300 | 3.330 | 11,681 | -0.04(-1.19%) |
Feb 26, 2024 | 3.330 | 3.374 | 3.229 | 3.370 | 17,896 | +0.02(+0.60%) |
Feb 23, 2024 | 3.330 | 3.490 | 3.310 | 3.350 | 19,397 | -0.02(-0.45%) |
Feb 22, 2024 | 3.350 | 3.590 | 3.340 | 3.365 | 36,661 | +0.03(+0.75%) |
Feb 21, 2024 | 3.120 | 3.350 | 3.040 | 3.340 | 54,204 | +0.23(+7.40%) |
Feb 20, 2024 | 3.200 | 3.350 | 3.100 | 3.110 | 63,320 | -0.19(-5.76%) |
Feb 16, 2024 | 3.060 | 3.300 | 2.990 | 3.300 | 62,649 | +0.24(+7.84%) |
Feb 15, 2024 | 2.657 | 3.060 | 2.587 | 3.060 | 89,708 | +0.42(+15.91%) |
Feb 14, 2024 | 2.800 | 2.800 | 2.524 | 2.640 | 22,953 | +0.22(+9.09%) |
Feb 13, 2024 | 2.550 | 2.720 | 2.420 | 2.420 | 41,826 | -0.19(-7.28%) |
Feb 12, 2024 | 2.440 | 2.800 | 2.410 | 2.610 | 64,157 | +0.16(+6.53%) |
Feb 09, 2024 | 2.450 | 2.500 | 2.430 | 2.450 | 8,232 | +0.00(+0.00%) |
Feb 08, 2024 | 2.380 | 2.477 | 2.380 | 2.450 | 6,014 | +0.09(+3.81%) |
Feb 07, 2024 | 2.390 | 2.495 | 2.340 | 2.360 | 18,443 | +0.03(+1.51%) |
Feb 06, 2024 | 2.290 | 2.381 | 2.290 | 2.325 | 6,087 | +0.03(+1.09%) |
Feb 05, 2024 | 2.390 | 2.421 | 2.250 | 2.300 | 22,854 | -0.08(-3.36%) |
Feb 02, 2024 | 2.400 | 2.501 | 2.360 | 2.380 | 21,455 | -0.07(-2.86%) |
Feb 01, 2024 | 2.470 | 2.480 | 2.400 | 2.450 | 7,623 | -0.03(-1.21%) |
Jan 31, 2024 | 2.440 | 2.560 | 2.410 | 2.480 | 13,734 | +0.03(+1.22%) |
Jan 30, 2024 | 2.500 | 2.540 | 2.361 | 2.450 | 9,534 | -0.05(-2.00%) |
Jan 29, 2024 | 2.520 | 2.520 | 2.423 | 2.500 | 8,511 | -0.05(-1.96%) |
Jan 26, 2024 | 2.390 | 2.550 | 2.390 | 2.550 | 4,168 | +0.16(+6.69%) |
Jan 25, 2024 | 2.410 | 2.470 | 2.310 | 2.390 | 4,117 | -0.02(-1.04%) |
Jan 24, 2024 | 2.490 | 2.500 | 2.338 | 2.415 | 19,036 | -0.01(-0.42%) |
Jan 23, 2024 | 2.310 | 2.445 | 2.297 | 2.425 | 5,212 | +0.07(+2.77%) |
Jan 22, 2024 | 2.450 | 2.475 | 2.260 | 2.360 | 19,080 | -0.08(-3.28%) |
Jan 19, 2024 | 2.380 | 2.466 | 2.275 | 2.440 | 11,336 | +0.03(+1.24%) |
Jan 18, 2024 | 2.370 | 2.512 | 2.190 | 2.410 | 67,403 | +0.23(+10.55%) |
Jan 17, 2024 | 2.510 | 2.560 | 1.980 | 2.180 | 87,582 | -0.41(-15.83%) |
Jan 16, 2024 | 2.640 | 2.758 | 2.520 | 2.590 | 22,500 | -0.09(-3.36%) |
Jan 12, 2024 | 2.780 | 2.780 | 2.630 | 2.680 | 13,249 | -0.08(-2.90%) |
Jan 11, 2024 | 2.820 | 2.864 | 2.710 | 2.760 | 7,688 | -0.08(-2.82%) |
Jan 10, 2024 | 2.880 | 2.940 | 2.744 | 2.840 | 27,603 | -0.02(-0.53%) |
Jan 09, 2024 | 2.880 | 2.945 | 2.740 | 2.855 | 9,945 | -0.02(-0.87%) |
Jan 08, 2024 | 2.790 | 3.140 | 2.790 | 2.880 | 74,142 | +0.01(+0.35%) |
Jan 05, 2024 | 2.660 | 2.900 | 2.650 | 2.870 | 49,221 | +0.16(+5.90%) |
Jan 04, 2024 | 2.720 | 2.720 | 2.650 | 2.710 | 7,577 | -0.01(-0.37%) |
Jan 03, 2024 | 2.770 | 2.780 | 2.650 | 2.720 | 9,639 | -0.04(-1.45%) |
Jan 02, 2024 | 2.850 | 2.935 | 2.750 | 2.760 | 8,939 | -0.13(-4.50%) |
Dec 29, 2023 | 2.820 | 2.900 | 2.600 | 2.890 | 28,528 | -0.02(-0.69%) |
Dec 28, 2023 | 3.030 | 3.180 | 2.830 | 2.910 | 106,018 | -0.14(-4.59%) |
Dec 27, 2023 | 2.300 | 3.130 | 2.255 | 3.050 | 254,447 | +0.80(+35.56%) |
Dec 26, 2023 | 2.150 | 2.300 | 2.150 | 2.250 | 21,614 | -0.04(-1.75%) |
Dec 22, 2023 | 2.250 | 2.300 | 2.220 | 2.290 | 23,114 | +0.05(+2.23%) |
Dec 21, 2023 | 2.220 | 2.350 | 2.220 | 2.240 | 30,718 | -0.00(-0.04%) |
Dec 20, 2023 | 2.110 | 2.300 | 2.110 | 2.241 | 16,338 | +0.10(+4.65%) |
Dec 19, 2023 | 2.160 | 2.160 | 2.130 | 2.141 | 8,702 | +0.02(+0.77%) |
Dec 18, 2023 | 2.170 | 2.230 | 2.050 | 2.125 | 17,233 | -0.02(-1.16%) |
Dec 15, 2023 | 2.040 | 2.198 | 2.040 | 2.150 | 11,706 | +0.02(+0.94%) |
Dec 14, 2023 | 2.110 | 2.154 | 1.980 | 2.130 | 32,033 | +0.01(+0.47%) |
Dec 13, 2023 | 2.130 | 2.180 | 2.090 | 2.120 | 9,427 | -0.04(-1.85%) |
Dec 12, 2023 | 2.190 | 2.196 | 2.090 | 2.160 | 21,893 | -0.05(-2.26%) |
Dec 11, 2023 | 2.270 | 2.310 | 2.200 | 2.210 | 4,779 | -0.09(-3.91%) |
Dec 08, 2023 | 2.340 | 2.340 | 2.220 | 2.300 | 7,443 | -0.03(-1.08%) |
Dec 07, 2023 | 2.245 | 2.380 | 2.160 | 2.325 | 7,296 | +0.10(+4.26%) |
Dec 06, 2023 | 2.270 | 2.280 | 2.200 | 2.230 | 12,377 | -0.05(-2.19%) |
Dec 05, 2023 | 2.290 | 2.420 | 2.260 | 2.280 | 12,125 | -0.05(-2.15%) |
Dec 04, 2023 | 2.150 | 2.340 | 2.150 | 2.330 | 26,725 | +0.17(+7.87%) |
Dec 01, 2023 | 2.140 | 2.220 | 2.140 | 2.160 | 6,647 | -0.01(-0.46%) |
Nov 30, 2023 | 2.070 | 2.230 | 2.060 | 2.170 | 19,544 | +0.12(+5.85%) |
Nov 29, 2023 | 2.060 | 2.095 | 2.000 | 2.050 | 13,210 | -0.03(-1.44%) |
Nov 28, 2023 | 2.040 | 2.130 | 2.040 | 2.080 | 12,233 | -0.07(-3.48%) |
Nov 27, 2023 | 2.100 | 2.160 | 2.080 | 2.155 | 11,458 | +0.04(+1.91%) |
Nov 24, 2023 | 2.060 | 2.120 | 2.060 | 2.115 | 11,837 | +0.02(+1.18%) |
Nov 22, 2023 | 2.080 | 2.120 | 2.080 | 2.090 | 15,457 | -0.01(-0.48%) |
Nov 21, 2023 | 2.110 | 2.120 | 2.054 | 2.100 | 10,253 | -0.02(-0.94%) |
Nov 20, 2023 | 2.150 | 2.150 | 2.090 | 2.120 | 11,075 | -0.05(-2.30%) |
Nov 17, 2023 | 2.160 | 2.200 | 2.140 | 2.170 | 4,795 | -0.01(-0.46%) |
Nov 16, 2023 | 2.160 | 2.230 | 2.160 | 2.180 | 4,311 | +0.00(+0.00%) |
Nov 15, 2023 | 2.180 | 2.250 | 2.100 | 2.180 | 7,797 | +0.00(+0.00%) |
Nov 14, 2023 | 2.140 | 2.250 | 2.140 | 2.180 | 13,586 | +0.03(+1.40%) |
Nov 13, 2023 | 2.140 | 2.170 | 2.074 | 2.150 | 16,711 | -0.07(-3.31%) |
Nov 10, 2023 | 2.270 | 2.270 | 2.180 | 2.224 | 10,235 | -0.05(-2.04%) |
Nov 09, 2023 | 2.420 | 2.450 | 2.260 | 2.270 | 13,093 | -0.18(-7.35%) |
Nov 08, 2023 | 2.440 | 2.500 | 2.400 | 2.450 | 10,185 | -0.02(-0.81%) |
Nov 07, 2023 | 2.490 | 2.580 | 2.410 | 2.470 | 16,136 | +0.01(+0.35%) |
Nov 06, 2023 | 2.400 | 2.500 | 2.370 | 2.461 | 8,479 | +0.06(+2.55%) |
Nov 03, 2023 | 2.340 | 2.455 | 2.340 | 2.400 | 8,596 | +0.06(+2.56%) |
Nov 02, 2023 | 2.470 | 2.520 | 2.320 | 2.340 | 23,072 | -0.07(-2.90%) |