Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.548 | 2.781 | 2.548 | 2.550 | 510 | +0.02(+0.79%) |
May 21, 2024 | 2.800 | 2.800 | 2.530 | 2.530 | 428 | -0.07(-2.82%) |
May 20, 2024 | 2.603 | 2.603 | 2.603 | 2.603 | 1,069 | +0.10(+4.14%) |
May 17, 2024 | 2.560 | 2.800 | 2.500 | 2.500 | 4,912 | +0.00(+0.00%) |
May 16, 2024 | 2.550 | 2.550 | 2.500 | 2.500 | 627 | -0.17(-6.54%) |
May 15, 2024 | 2.675 | 2.675 | 2.675 | 2.675 | 879 | -0.12(-4.15%) |
May 14, 2024 | 2.723 | 2.791 | 2.723 | 2.791 | 3,633 | -0.05(-1.76%) |
May 10, 2024 | 2.841 | 107 | +0.14(+5.21%) | |||
May 09, 2024 | 2.698 | 2.700 | 2.698 | 2.700 | 1,537 | -0.10(-3.57%) |
May 08, 2024 | 2.620 | 2.940 | 2.501 | 2.800 | 5,303 | +0.02(+0.72%) |
May 07, 2024 | 2.900 | 3.240 | 2.765 | 2.780 | 16,065 | +0.08(+2.96%) |
May 06, 2024 | 2.600 | 2.700 | 2.600 | 2.700 | 15,671 | +0.20(+8.00%) |
Apr 30, 2024 | 2.500 | 148 | -0.15(-5.66%) | |||
Apr 29, 2024 | 2.600 | 2.650 | 2.600 | 2.650 | 1,275 | -0.05(-1.85%) |
Apr 26, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 193 | +0.20(+8.00%) |
Apr 23, 2024 | 2.500 | 81 | -0.12(-4.75%) | |||
Apr 18, 2024 | 2.625 | 105 | -0.03(-0.96%) | |||
Apr 15, 2024 | 2.650 | 93 | +0.10(+3.92%) | |||
Apr 12, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 492 | +0.00(+0.00%) |
Apr 11, 2024 | 2.550 | 2.570 | 2.550 | 2.550 | 6,662 | -0.28(-9.73%) |
Apr 05, 2024 | 2.825 | 91 | +0.07(+2.37%) | |||
Apr 04, 2024 | 2.600 | 2.760 | 2.600 | 2.760 | 1,394 | -0.15(-5.17%) |
Apr 03, 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 158 | +0.31(+11.92%) |
Apr 01, 2024 | 2.600 | 368 | -0.05(-1.89%) | |||
Mar 28, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 555 | +0.04(+1.53%) |
Mar 22, 2024 | 2.610 | 197 | +0.06(+2.35%) | |||
Mar 20, 2024 | 2.550 | 168 | +0.05(+2.00%) | |||
Mar 19, 2024 | 2.550 | 2.550 | 2.500 | 2.500 | 8,150 | +0.00(+0.00%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 3,179 | -0.09(-3.47%) |
Mar 15, 2024 | 2.600 | 2.650 | 2.560 | 2.590 | 3,044 | +0.00(+0.00%) |
Mar 14, 2024 | 2.650 | 2.700 | 2.590 | 2.590 | 1,321 | +0.07(+2.78%) |
Mar 13, 2024 | 2.700 | 2.920 | 2.500 | 2.520 | 7,744 | +0.02(+0.80%) |
Mar 12, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 1,536 | -0.10(-3.85%) |
Mar 11, 2024 | 2.500 | 2.870 | 2.500 | 2.600 | 5,283 | +0.10(+4.00%) |
Mar 08, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 328 | -0.18(-6.72%) |
Mar 07, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 1,511 | +0.11(+4.28%) |
Mar 06, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 294 | -0.08(-3.02%) |
Mar 05, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 246 | +0.15(+6.00%) |
Mar 04, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 570 | -0.17(-6.37%) |
Mar 01, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 250 | +0.00(+0.00%) |
Feb 28, 2024 | 2.670 | 147 | +0.17(+6.80%) | |||
Feb 27, 2024 | 2.500 | 2.590 | 2.500 | 2.500 | 2,252 | -0.10(-3.84%) |
Feb 26, 2024 | 2.500 | 2.600 | 2.500 | 2.600 | 825 | +0.08(+3.17%) |
Feb 23, 2024 | 2.500 | 2.920 | 2.500 | 2.520 | 7,403 | -0.07(-2.70%) |
Feb 22, 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 185 | +0.00(+0.00%) |
Feb 21, 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 213 | -0.01(-0.38%) |
Feb 20, 2024 | 2.880 | 2.880 | 2.600 | 2.600 | 644 | +0.01(+0.39%) |
Feb 14, 2024 | 2.590 | 88 | +0.00(+0.00%) | |||
Feb 12, 2024 | 2.590 | 30 | +0.09(+3.60%) | |||
Feb 09, 2024 | 2.390 | 2.900 | 2.390 | 2.500 | 4,640 | +0.19(+8.23%) |
Feb 08, 2024 | 2.640 | 2.640 | 2.310 | 2.310 | 2,957 | -0.36(-13.48%) |
Feb 07, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 376 | +0.14(+5.68%) |
Feb 06, 2024 | 2.845 | 2.845 | 2.510 | 2.527 | 3,332 | -0.14(-5.37%) |
Feb 05, 2024 | 2.920 | 2.920 | 2.670 | 2.670 | 550 | +0.00(+0.00%) |
Feb 02, 2024 | 3.270 | 3.270 | 2.670 | 2.670 | 1,573 | -0.03(-1.11%) |
Feb 01, 2024 | 2.700 | 2.700 | 2.480 | 2.700 | 2,195 | +0.06(+2.27%) |
Jan 31, 2024 | 2.630 | 2.800 | 2.630 | 2.640 | 1,412 | -0.29(-9.90%) |
Jan 30, 2024 | 2.750 | 2.930 | 2.750 | 2.930 | 2,464 | +0.10(+3.35%) |
Jan 29, 2024 | 2.835 | 2.835 | 2.835 | 2.835 | 279 | -0.14(-4.55%) |
Jan 26, 2024 | 2.750 | 3.000 | 2.750 | 2.970 | 7,805 | +0.24(+8.79%) |
Jan 25, 2024 | 2.754 | 2.754 | 2.730 | 2.730 | 976 | -0.04(-1.44%) |
Jan 24, 2024 | 2.750 | 3.000 | 2.750 | 2.770 | 1,926 | -0.24(-7.85%) |
Jan 23, 2024 | 2.845 | 3.100 | 2.845 | 3.006 | 15,730 | +0.16(+5.47%) |
Jan 22, 2024 | 2.930 | 2.930 | 2.850 | 2.850 | 481 | +0.01(+0.35%) |
Jan 19, 2024 | 2.810 | 2.840 | 2.810 | 2.840 | 956 | +0.23(+8.81%) |
Jan 17, 2024 | 2.610 | 179 | +0.01(+0.38%) | |||
Jan 16, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 924 | -0.18(-6.47%) |
Jan 12, 2024 | 2.800 | 2.800 | 2.780 | 2.780 | 3,758 | +0.02(+0.72%) |
Jan 11, 2024 | 2.500 | 2.760 | 2.500 | 2.760 | 20,010 | +0.25(+9.92%) |
Jan 10, 2024 | 2.870 | 2.900 | 2.430 | 2.511 | 127,472 | -0.39(-13.41%) |
Jan 09, 2024 | 2.870 | 2.990 | 2.800 | 2.900 | 11,556 | +0.21(+7.81%) |
Jan 08, 2024 | 2.500 | 2.850 | 2.500 | 2.690 | 7,798 | +0.24(+9.80%) |
Jan 05, 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 205 | +0.14(+6.06%) |
Jan 04, 2024 | 2.300 | 2.400 | 2.300 | 2.310 | 1,512 | +0.03(+1.32%) |
Jan 03, 2024 | 2.250 | 2.295 | 2.250 | 2.280 | 2,335 | +0.01(+0.44%) |
Jan 02, 2024 | 2.250 | 2.475 | 2.250 | 2.270 | 888 | -0.18(-7.35%) |
Dec 29, 2023 | 2.500 | 2.500 | 2.450 | 2.450 | 1,219 | +0.03(+1.24%) |
Dec 28, 2023 | 2.450 | 2.450 | 2.420 | 2.420 | 588 | +0.02(+0.83%) |
Dec 27, 2023 | 2.420 | 2.420 | 2.250 | 2.400 | 3,638 | -0.15(-5.88%) |
Dec 26, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 231 | +0.12(+4.94%) |
Dec 20, 2023 | 2.430 | 84 | -0.02(-0.82%) | |||
Dec 19, 2023 | 2.280 | 2.575 | 2.125 | 2.450 | 35,013 | +0.12(+5.15%) |
Dec 18, 2023 | 2.310 | 2.570 | 2.310 | 2.330 | 3,411 | +0.11(+4.95%) |
Dec 15, 2023 | 2.320 | 2.390 | 2.100 | 2.220 | 12,707 | -0.08(-3.48%) |
Dec 14, 2023 | 2.500 | 2.500 | 2.300 | 2.300 | 9,790 | -0.16(-6.50%) |
Dec 13, 2023 | 2.900 | 2.900 | 2.460 | 2.460 | 5,591 | +0.04(+1.86%) |
Dec 12, 2023 | 2.650 | 2.730 | 2.100 | 2.415 | 4,496 | -0.28(-10.54%) |
Dec 11, 2023 | 2.770 | 2.770 | 2.570 | 2.699 | 4,474 | -0.10(-3.59%) |
Dec 08, 2023 | 2.970 | 3.000 | 2.750 | 2.800 | 3,248 | -0.20(-6.67%) |
Dec 07, 2023 | 2.530 | 3.000 | 2.530 | 3.000 | 1,478 | +0.40(+15.38%) |
Dec 06, 2023 | 2.474 | 2.600 | 2.474 | 2.600 | 8,743 | -0.29(-10.03%) |
Dec 05, 2023 | 2.700 | 2.890 | 2.690 | 2.890 | 3,791 | -0.01(-0.34%) |
Dec 04, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 1,220 | +0.11(+3.94%) |
Dec 01, 2023 | 2.750 | 2.790 | 2.700 | 2.790 | 1,161 | +0.14(+5.28%) |
Nov 30, 2023 | 2.850 | 2.940 | 2.610 | 2.650 | 6,061 | -0.27(-9.25%) |
Nov 29, 2023 | 3.090 | 3.390 | 2.920 | 2.920 | 16,049 | -0.03(-1.02%) |
Nov 28, 2023 | 2.840 | 3.250 | 2.760 | 2.950 | 16,559 | -0.05(-1.67%) |
Nov 27, 2023 | 2.980 | 3.300 | 2.725 | 3.000 | 14,552 | +0.15(+5.26%) |
Nov 24, 2023 | 2.720 | 2.850 | 2.720 | 2.850 | 593 | +0.27(+10.47%) |
Nov 16, 2023 | 2.580 | 282 | +0.16(+6.61%) | |||
Nov 15, 2023 | 2.690 | 2.700 | 2.420 | 2.420 | 873 | -0.47(-16.14%) |
Nov 14, 2023 | 2.886 | 2.886 | 2.886 | 2.886 | 3,227 | -0.06(-2.19%) |
Nov 13, 2023 | 2.960 | 2.960 | 2.950 | 2.950 | 1,602 | -0.14(-4.53%) |
Nov 10, 2023 | 3.000 | 3.090 | 3.000 | 3.090 | 580 | +0.07(+2.32%) |
Nov 09, 2023 | 3.140 | 3.140 | 3.020 | 3.020 | 348 | -0.13(-4.13%) |
Nov 08, 2023 | 3.185 | 3.210 | 3.150 | 3.150 | 1,000 | -0.07(-2.17%) |
Nov 07, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 843 | +0.01(+0.16%) |
Nov 06, 2023 | 3.215 | 3.215 | 3.215 | 3.215 | 284 | +0.00(+0.00%) |
Nov 03, 2023 | 3.215 | 3.215 | 3.215 | 3.215 | 967 | -0.12(-3.45%) |
Nov 02, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 743 | +0.12(+3.74%) |
Nov 01, 2023 | 3.220 | 3.280 | 2.980 | 3.210 | 4,213 | +0.31(+10.69%) |
Oct 30, 2023 | 2.900 | 29 | +0.18(+6.62%) | |||
Oct 27, 2023 | 2.740 | 2.740 | 2.720 | 2.720 | 525 | -0.48(-15.00%) |
Oct 25, 2023 | 3.200 | 156 | +0.20(+6.67%) | |||
Oct 24, 2023 | 3.150 | 3.150 | 3.000 | 3.000 | 4,111 | -0.11(-3.58%) |
Oct 23, 2023 | 3.250 | 3.250 | 3.100 | 3.111 | 4,284 | -0.13(-3.97%) |
Oct 20, 2023 | 3.250 | 3.250 | 3.210 | 3.240 | 2,086 | +0.05(+1.57%) |
Oct 19, 2023 | 3.210 | 3.335 | 3.190 | 3.190 | 2,373 | -0.06(-1.85%) |
Oct 18, 2023 | 3.200 | 3.490 | 3.110 | 3.250 | 5,706 | +0.14(+4.50%) |
Oct 17, 2023 | 3.250 | 3.250 | 3.110 | 3.110 | 1,618 | -0.09(-2.81%) |
Oct 16, 2023 | 3.283 | 3.283 | 3.100 | 3.200 | 4,873 | -0.30(-8.57%) |
Oct 13, 2023 | 3.565 | 3.565 | 3.500 | 3.500 | 548 | -0.09(-2.51%) |
Oct 12, 2023 | 3.570 | 3.600 | 3.365 | 3.590 | 14,008 | +0.04(+1.13%) |
Oct 11, 2023 | 3.450 | 3.600 | 3.450 | 3.550 | 15,824 | +0.08(+2.23%) |
Oct 10, 2023 | 3.520 | 3.520 | 3.400 | 3.473 | 2,013 | +0.07(+2.13%) |
Oct 09, 2023 | 3.500 | 3.500 | 3.290 | 3.400 | 3,112 | +0.04(+1.19%) |
Oct 06, 2023 | 3.590 | 3.590 | 3.290 | 3.360 | 2,237 | -0.18(-5.08%) |
Oct 05, 2023 | 3.270 | 3.580 | 3.225 | 3.540 | 21,926 | +0.25(+7.60%) |
Oct 04, 2023 | 3.200 | 3.290 | 3.127 | 3.290 | 2,402 | +0.29(+9.67%) |
Oct 03, 2023 | 3.291 | 3.291 | 3.000 | 3.000 | 4,428 | -0.04(-1.32%) |
Oct 02, 2023 | 3.000 | 3.040 | 3.000 | 3.040 | 662 | -0.01(-0.33%) |
Sep 28, 2023 | 3.050 | 36 | +0.02(+0.66%) | |||
Sep 27, 2023 | 3.080 | 3.080 | 2.800 | 3.030 | 1,035 | -0.13(-4.11%) |
Sep 26, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 803 | -0.18(-5.30%) |
Sep 22, 2023 | 3.337 | 234 | -0.02(-0.68%) | |||
Sep 21, 2023 | 3.690 | 3.699 | 3.060 | 3.360 | 5,706 | -0.20(-5.62%) |
Sep 20, 2023 | 3.560 | 3.700 | 3.490 | 3.560 | 15,726 | +0.00(+0.00%) |
Sep 19, 2023 | 3.690 | 3.700 | 3.370 | 3.560 | 39,142 | -0.02(-0.52%) |
Sep 18, 2023 | 3.150 | 3.770 | 3.150 | 3.579 | 61,038 | +0.42(+13.25%) |
Sep 15, 2023 | 3.000 | 3.160 | 3.000 | 3.160 | 5,983 | +0.21(+6.94%) |
Sep 14, 2023 | 3.000 | 3.100 | 2.955 | 2.955 | 9,437 | -0.02(-0.51%) |
Sep 13, 2023 | 2.960 | 3.100 | 2.955 | 2.970 | 2,645 | +0.02(+0.68%) |
Sep 12, 2023 | 2.960 | 3.138 | 2.950 | 2.950 | 8,150 | -0.05(-1.67%) |
Sep 11, 2023 | 3.050 | 3.150 | 2.950 | 3.000 | 9,081 | +0.04(+1.35%) |
Sep 08, 2023 | 2.770 | 3.100 | 2.759 | 2.960 | 47,193 | +0.18(+6.47%) |
Sep 07, 2023 | 2.650 | 2.780 | 2.560 | 2.780 | 86,063 | +0.13(+4.91%) |
Sep 06, 2023 | 2.730 | 2.770 | 2.650 | 2.650 | 46,363 | +0.03(+1.15%) |
Sep 05, 2023 | 2.490 | 2.650 | 2.470 | 2.620 | 36,290 | +0.36(+15.93%) |
Sep 01, 2023 | 2.250 | 2.470 | 2.250 | 2.260 | 7,461 | -0.09(-3.83%) |
Aug 31, 2023 | 2.150 | 2.370 | 2.150 | 2.350 | 17,363 | +0.20(+9.30%) |
Aug 30, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 773 | -0.00(-0.00%) |
Aug 29, 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 760 | -0.02(-0.96%) |
Aug 25, 2023 | 2.171 | 107 | -0.11(-4.91%) | |||
Aug 24, 2023 | 2.130 | 2.283 | 2.130 | 2.283 | 1,562 | +0.16(+7.69%) |
Aug 17, 2023 | 2.120 | 7 | -0.17(-7.42%) | |||
Aug 16, 2023 | 2.180 | 2.290 | 2.180 | 2.290 | 2,134 | +0.04(+1.77%) |
Aug 14, 2023 | 2.250 | 108 | +0.13(+6.13%) | |||
Aug 11, 2023 | 2.110 | 2.150 | 2.110 | 2.120 | 4,527 | -0.01(-0.47%) |
Aug 10, 2023 | 2.120 | 2.130 | 2.120 | 2.130 | 10,328 | -0.03(-1.39%) |
Aug 07, 2023 | 2.160 | 57 | +0.03(+1.41%) | |||
Aug 01, 2023 | 2.130 | 104 | +0.02(+0.95%) | |||
Jul 28, 2023 | 2.110 | 100 | -0.02(-0.94%) | |||
Jul 27, 2023 | 2.130 | 2.140 | 2.130 | 2.130 | 340 | -0.02(-0.93%) |
Jul 26, 2023 | 2.180 | 2.195 | 2.150 | 2.150 | 7,860 | -0.01(-0.47%) |
Jul 25, 2023 | 2.180 | 2.225 | 2.160 | 2.160 | 9,243 | -0.03(-1.37%) |
Jul 24, 2023 | 2.245 | 2.245 | 2.190 | 2.190 | 13,728 | +0.07(+3.31%) |
Jul 21, 2023 | 2.120 | 2.120 | 2.120 | 2.120 | 158 | -0.08(-3.64%) |
Jul 20, 2023 | 2.200 | 2.201 | 2.200 | 2.200 | 3,645 | +0.07(+3.29%) |
Jul 19, 2023 | 2.200 | 2.200 | 2.130 | 2.130 | 2,030 | -0.15(-6.58%) |
Jul 18, 2023 | 2.190 | 2.280 | 2.130 | 2.280 | 2,026 | +0.03(+1.33%) |
Jul 17, 2023 | 2.050 | 2.360 | 2.050 | 2.250 | 11,442 | +0.16(+7.66%) |
Jul 14, 2023 | 2.130 | 2.180 | 2.088 | 2.090 | 30,544 | -0.16(-7.11%) |
Jul 12, 2023 | 2.250 | 78 | +0.00(+0.00%) | |||
Jul 10, 2023 | 2.250 | 41 | +0.13(+6.13%) | |||
Jul 07, 2023 | 2.150 | 2.160 | 2.050 | 2.120 | 13,354 | -0.07(-3.20%) |
Jul 06, 2023 | 2.080 | 2.220 | 2.080 | 2.190 | 16,428 | +0.08(+3.79%) |
Jul 05, 2023 | 2.450 | 2.450 | 2.070 | 2.110 | 40,981 | -0.34(-13.88%) |
Jul 03, 2023 | 2.420 | 2.450 | 2.343 | 2.450 | 59,020 | +0.04(+1.66%) |
Jun 30, 2023 | 2.290 | 2.410 | 2.250 | 2.410 | 11,190 | +0.11(+4.78%) |
Jun 29, 2023 | 2.340 | 2.380 | 2.300 | 2.300 | 7,739 | -0.14(-5.74%) |
Jun 28, 2023 | 2.410 | 2.440 | 2.410 | 2.440 | 3,241 | +0.04(+1.67%) |
Jun 27, 2023 | 2.350 | 2.400 | 2.350 | 2.400 | 2,272 | +0.10(+4.35%) |
Jun 26, 2023 | 2.250 | 2.320 | 2.250 | 2.300 | 5,656 | +0.05(+2.22%) |
Jun 23, 2023 | 2.260 | 2.330 | 2.230 | 2.250 | 12,278 | -0.13(-5.46%) |
Jun 22, 2023 | 2.360 | 2.380 | 2.220 | 2.380 | 4,229 | +0.00(+0.00%) |
Jun 21, 2023 | 2.370 | 2.380 | 2.360 | 2.380 | 566 | +0.18(+8.18%) |
Jun 20, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 596 | -0.19(-7.95%) |
Jun 16, 2023 | 2.280 | 2.390 | 2.280 | 2.390 | 1,493 | +0.11(+4.82%) |
Jun 15, 2023 | 2.220 | 2.360 | 2.220 | 2.280 | 1,236 | -0.08(-3.39%) |
Jun 14, 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 333 | -0.02(-0.84%) |
Jun 13, 2023 | 2.390 | 2.400 | 2.380 | 2.380 | 2,096 | -0.03(-1.24%) |
Jun 08, 2023 | 2.410 | 167 | +0.14(+6.17%) | |||
Jun 07, 2023 | 2.200 | 2.400 | 2.200 | 2.270 | 1,202 | +0.06(+2.71%) |
Jun 06, 2023 | 2.220 | 2.220 | 2.210 | 2.210 | 759 | -0.09(-3.91%) |
Jun 05, 2023 | 2.410 | 2.410 | 2.250 | 2.300 | 32,219 | +0.05(+2.22%) |
Jun 02, 2023 | 2.200 | 2.250 | 2.170 | 2.250 | 18,932 | +0.00(+0.00%) |