Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.590 | 2.740 | 2.551 | 2.640 | 1,742,511 | +0.16(+6.45%) |
Jun 11, 2024 | 2.620 | 2.620 | 2.450 | 2.480 | 1,291,582 | -0.16(-6.06%) |
Jun 10, 2024 | 2.610 | 2.735 | 2.605 | 2.640 | 976,329 | -0.02(-0.75%) |
Jun 07, 2024 | 2.700 | 2.750 | 2.580 | 2.660 | 774,972 | -0.09(-3.27%) |
Jun 06, 2024 | 2.770 | 2.800 | 2.680 | 2.750 | 1,055,733 | -0.05(-1.79%) |
Jun 05, 2024 | 2.810 | 2.908 | 2.730 | 2.800 | 1,922,215 | +0.00(+0.00%) |
Jun 04, 2024 | 2.810 | 2.830 | 2.740 | 2.800 | 1,467,197 | -0.02(-0.71%) |
Jun 03, 2024 | 2.800 | 2.840 | 2.710 | 2.820 | 2,625,909 | +0.07(+2.55%) |
May 31, 2024 | 2.900 | 2.920 | 2.665 | 2.750 | 6,821,634 | -0.12(-4.18%) |
May 30, 2024 | 3.060 | 3.090 | 2.830 | 2.870 | 1,044,096 | -0.20(-6.51%) |
May 29, 2024 | 2.950 | 3.100 | 2.950 | 3.070 | 951,481 | +0.05(+1.66%) |
May 28, 2024 | 3.070 | 3.150 | 2.990 | 3.020 | 1,593,508 | -0.05(-1.63%) |
May 24, 2024 | 2.850 | 3.080 | 2.821 | 3.070 | 1,450,908 | +0.21(+7.34%) |
May 23, 2024 | 2.940 | 2.960 | 2.760 | 2.860 | 1,217,159 | -0.11(-3.70%) |
May 22, 2024 | 3.000 | 3.095 | 2.950 | 2.970 | 1,084,239 | -0.04(-1.33%) |
May 21, 2024 | 3.050 | 3.090 | 2.960 | 3.010 | 1,356,461 | -0.12(-3.83%) |
May 20, 2024 | 3.170 | 3.170 | 3.035 | 3.130 | 1,077,141 | -0.03(-0.95%) |
May 17, 2024 | 3.180 | 3.240 | 3.075 | 3.160 | 1,414,152 | -0.04(-1.25%) |
May 16, 2024 | 3.110 | 3.280 | 3.065 | 3.200 | 1,888,085 | +0.09(+2.89%) |
May 15, 2024 | 3.020 | 3.140 | 2.950 | 3.110 | 1,663,663 | +0.18(+6.14%) |
May 14, 2024 | 2.790 | 2.950 | 2.765 | 2.930 | 1,798,484 | +0.13(+4.64%) |
May 13, 2024 | 2.860 | 2.990 | 2.700 | 2.800 | 1,760,813 | -0.08(-2.78%) |
May 10, 2024 | 2.750 | 2.910 | 2.710 | 2.880 | 1,859,358 | +0.10(+3.60%) |
May 09, 2024 | 2.450 | 2.810 | 2.383 | 2.780 | 2,275,894 | +0.42(+17.80%) |
May 08, 2024 | 2.400 | 2.430 | 2.320 | 2.360 | 2,513,178 | -0.05(-2.07%) |
May 07, 2024 | 2.370 | 2.565 | 2.360 | 2.410 | 1,546,864 | +0.02(+0.84%) |
May 06, 2024 | 2.320 | 2.430 | 2.300 | 2.390 | 1,837,831 | +0.07(+3.02%) |
May 03, 2024 | 2.450 | 2.540 | 2.300 | 2.320 | 1,046,519 | -0.10(-4.13%) |
May 02, 2024 | 2.250 | 2.460 | 2.240 | 2.420 | 1,065,081 | +0.12(+5.22%) |
May 01, 2024 | 2.420 | 2.430 | 2.170 | 2.300 | 2,265,872 | -0.15(-6.12%) |
Apr 30, 2024 | 2.560 | 2.890 | 2.430 | 2.450 | 6,152,379 | +0.20(+8.89%) |
Apr 29, 2024 | 2.510 | 2.530 | 2.230 | 2.250 | 1,778,168 | -0.23(-9.27%) |
Apr 26, 2024 | 2.400 | 2.480 | 2.385 | 2.480 | 578,643 | +0.08(+3.33%) |
Apr 25, 2024 | 2.410 | 2.450 | 2.300 | 2.400 | 703,321 | -0.07(-2.83%) |
Apr 24, 2024 | 2.500 | 2.540 | 2.410 | 2.470 | 897,762 | -0.01(-0.40%) |
Apr 23, 2024 | 2.390 | 2.560 | 2.375 | 2.480 | 1,259,426 | +0.10(+4.20%) |
Apr 22, 2024 | 2.340 | 2.380 | 2.270 | 2.380 | 1,199,264 | +0.05(+2.15%) |
Apr 19, 2024 | 2.360 | 2.430 | 2.310 | 2.330 | 1,079,895 | -0.07(-2.92%) |
Apr 18, 2024 | 2.390 | 2.480 | 2.350 | 2.400 | 929,208 | +0.00(+0.00%) |
Apr 17, 2024 | 2.450 | 2.515 | 2.350 | 2.400 | 1,237,160 | +0.02(+0.84%) |
Apr 16, 2024 | 2.450 | 2.450 | 2.305 | 2.380 | 2,079,677 | -0.04(-1.65%) |
Apr 15, 2024 | 2.510 | 2.550 | 2.335 | 2.420 | 2,070,445 | -0.11(-4.35%) |
Apr 12, 2024 | 2.660 | 2.680 | 2.530 | 2.530 | 1,709,160 | -0.13(-4.89%) |
Apr 11, 2024 | 2.810 | 2.840 | 2.640 | 2.660 | 1,331,496 | -0.17(-6.01%) |
Apr 10, 2024 | 2.800 | 2.930 | 2.750 | 2.830 | 1,153,208 | -0.09(-3.08%) |
Apr 09, 2024 | 2.930 | 2.970 | 2.830 | 2.920 | 1,146,129 | +0.01(+0.34%) |
Apr 08, 2024 | 3.050 | 3.085 | 2.890 | 2.910 | 1,037,069 | -0.10(-3.32%) |
Apr 05, 2024 | 2.980 | 3.050 | 2.950 | 3.010 | 877,516 | +0.01(+0.33%) |
Apr 04, 2024 | 3.200 | 3.290 | 3.000 | 3.000 | 1,272,905 | -0.12(-3.85%) |
Apr 03, 2024 | 2.990 | 3.165 | 2.960 | 3.120 | 863,447 | +0.10(+3.31%) |
Apr 02, 2024 | 2.980 | 3.055 | 2.900 | 3.020 | 802,947 | -0.05(-1.63%) |
Apr 01, 2024 | 3.260 | 3.300 | 3.050 | 3.070 | 892,251 | -0.18(-5.54%) |
Mar 28, 2024 | 3.160 | 3.310 | 3.250 | 3.250 | 1,541,951 | +0.09(+2.85%) |
Mar 27, 2024 | 3.200 | 3.205 | 3.110 | 3.160 | 842,368 | +0.03(+0.96%) |
Mar 26, 2024 | 3.120 | 3.250 | 3.080 | 3.130 | 1,482,463 | +0.03(+0.97%) |
Mar 25, 2024 | 2.990 | 3.180 | 2.830 | 3.100 | 2,382,145 | +0.11(+3.68%) |
Mar 22, 2024 | 3.050 | 3.075 | 2.910 | 2.990 | 1,680,345 | -0.07(-2.29%) |
Mar 21, 2024 | 3.330 | 3.350 | 3.040 | 3.060 | 2,541,760 | -0.23(-6.99%) |
Mar 20, 2024 | 3.210 | 3.405 | 3.010 | 3.290 | 2,607,156 | +0.04(+1.23%) |
Mar 19, 2024 | 3.040 | 3.340 | 2.960 | 3.250 | 4,250,899 | +0.16(+5.18%) |
Mar 18, 2024 | 2.880 | 3.190 | 2.740 | 3.090 | 3,743,692 | +0.28(+9.96%) |
Mar 15, 2024 | 2.580 | 2.980 | 2.580 | 2.810 | 4,672,225 | +0.46(+19.57%) |
Mar 14, 2024 | 2.620 | 2.660 | 2.290 | 2.350 | 3,593,026 | -0.26(-9.96%) |
Mar 13, 2024 | 3.000 | 3.070 | 2.580 | 2.610 | 5,586,389 | -0.40(-13.29%) |
Mar 12, 2024 | 2.960 | 3.020 | 2.800 | 3.010 | 1,966,075 | +0.10(+3.44%) |
Mar 11, 2024 | 3.070 | 3.100 | 2.850 | 2.910 | 1,885,524 | -0.19(-6.13%) |
Mar 08, 2024 | 3.080 | 3.225 | 2.940 | 3.100 | 2,141,434 | +0.10(+3.33%) |
Mar 07, 2024 | 3.080 | 3.139 | 2.990 | 3.000 | 1,797,882 | -0.03(-0.99%) |
Mar 06, 2024 | 2.750 | 3.170 | 2.685 | 3.030 | 4,317,437 | +0.39(+14.77%) |
Mar 05, 2024 | 2.680 | 2.890 | 2.485 | 2.640 | 1,704,935 | -0.10(-3.65%) |
Mar 04, 2024 | 2.750 | 2.820 | 2.685 | 2.740 | 771,159 | -0.01(-0.36%) |
Mar 01, 2024 | 2.460 | 2.845 | 2.380 | 2.750 | 2,043,005 | +0.29(+11.79%) |
Feb 29, 2024 | 2.460 | 2.521 | 2.370 | 2.460 | 985,653 | +0.06(+2.50%) |
Feb 28, 2024 | 2.430 | 2.470 | 2.360 | 2.400 | 593,971 | -0.07(-2.83%) |
Feb 27, 2024 | 2.380 | 2.510 | 2.380 | 2.470 | 876,795 | +0.10(+4.22%) |
Feb 26, 2024 | 2.330 | 2.390 | 2.250 | 2.370 | 909,163 | +0.14(+6.28%) |
Feb 23, 2024 | 2.310 | 2.320 | 2.170 | 2.230 | 1,444,995 | +0.00(+0.00%) |
Feb 22, 2024 | 2.490 | 2.490 | 2.220 | 2.230 | 1,822,854 | -0.18(-7.47%) |
Feb 21, 2024 | 2.820 | 2.820 | 2.295 | 2.410 | 2,798,739 | -0.44(-15.44%) |
Feb 20, 2024 | 3.030 | 3.140 | 2.825 | 2.850 | 2,495,062 | -0.25(-8.06%) |
Feb 16, 2024 | 2.860 | 3.370 | 2.810 | 3.100 | 5,026,656 | +0.26(+9.15%) |
Feb 15, 2024 | 2.750 | 2.840 | 2.683 | 2.840 | 1,117,166 | +0.09(+3.27%) |
Feb 14, 2024 | 2.700 | 2.760 | 2.650 | 2.750 | 679,674 | +0.11(+4.17%) |
Feb 13, 2024 | 2.740 | 2.740 | 2.500 | 2.640 | 1,749,813 | -0.22(-7.69%) |
Feb 12, 2024 | 2.780 | 2.950 | 2.770 | 2.860 | 2,587,593 | +0.09(+3.25%) |
Feb 09, 2024 | 2.730 | 2.825 | 2.710 | 2.770 | 977,609 | +0.04(+1.47%) |
Feb 08, 2024 | 2.720 | 2.810 | 2.685 | 2.730 | 1,087,302 | +0.00(+0.00%) |
Feb 07, 2024 | 2.830 | 2.830 | 2.610 | 2.730 | 1,195,278 | -0.09(-3.19%) |
Feb 06, 2024 | 2.670 | 2.940 | 2.620 | 2.820 | 1,903,107 | +0.13(+4.83%) |
Feb 05, 2024 | 2.560 | 2.710 | 2.493 | 2.690 | 984,105 | +0.07(+2.67%) |
Feb 02, 2024 | 2.540 | 2.645 | 2.490 | 2.620 | 853,515 | +0.02(+0.77%) |
Feb 01, 2024 | 2.780 | 2.830 | 2.510 | 2.600 | 1,432,370 | -0.13(-4.76%) |
Jan 31, 2024 | 2.770 | 2.860 | 2.710 | 2.730 | 1,348,822 | -0.03(-1.09%) |
Jan 30, 2024 | 2.850 | 2.910 | 2.640 | 2.760 | 2,168,324 | -0.09(-3.16%) |
Jan 29, 2024 | 2.540 | 2.860 | 2.534 | 2.850 | 2,897,484 | +0.31(+12.20%) |
Jan 26, 2024 | 2.520 | 2.570 | 2.495 | 2.540 | 1,165,326 | +0.03(+1.20%) |
Jan 25, 2024 | 2.500 | 2.550 | 2.400 | 2.510 | 1,179,891 | +0.04(+1.62%) |
Jan 24, 2024 | 2.610 | 2.610 | 2.455 | 2.470 | 1,059,169 | -0.09(-3.52%) |
Jan 23, 2024 | 2.540 | 2.600 | 2.500 | 2.560 | 1,445,809 | +0.04(+1.59%) |
Jan 22, 2024 | 2.430 | 2.600 | 2.410 | 2.520 | 1,928,435 | +0.11(+4.56%) |
Jan 19, 2024 | 2.280 | 2.420 | 2.230 | 2.410 | 1,264,616 | +0.14(+6.17%) |
Jan 18, 2024 | 2.280 | 2.373 | 2.215 | 2.270 | 1,038,175 | +0.04(+1.79%) |
Jan 17, 2024 | 2.240 | 2.290 | 2.150 | 2.230 | 989,892 | -0.07(-3.04%) |
Jan 16, 2024 | 2.380 | 2.400 | 2.270 | 2.300 | 895,130 | -0.11(-4.56%) |
Jan 12, 2024 | 2.380 | 2.480 | 2.380 | 2.410 | 685,388 | +0.05(+2.12%) |
Jan 11, 2024 | 2.500 | 2.550 | 2.270 | 2.360 | 1,396,543 | -0.17(-6.72%) |
Jan 10, 2024 | 2.590 | 2.605 | 2.530 | 2.530 | 1,418,284 | -0.06(-2.32%) |
Jan 09, 2024 | 2.580 | 2.620 | 2.500 | 2.590 | 995,417 | -0.05(-1.89%) |
Jan 08, 2024 | 2.530 | 2.680 | 2.480 | 2.640 | 1,986,364 | +0.11(+4.35%) |
Jan 05, 2024 | 2.310 | 2.560 | 2.250 | 2.530 | 2,003,689 | +0.08(+3.27%) |
Jan 04, 2024 | 2.370 | 2.630 | 2.370 | 2.450 | 1,542,929 | +0.08(+3.38%) |
Jan 03, 2024 | 2.450 | 2.470 | 2.330 | 2.370 | 1,422,220 | -0.17(-6.69%) |
Jan 02, 2024 | 2.470 | 2.630 | 2.350 | 2.540 | 1,575,015 | -0.01(-0.39%) |
Dec 29, 2023 | 2.610 | 2.640 | 2.545 | 2.550 | 1,061,660 | -0.09(-3.41%) |
Dec 28, 2023 | 2.710 | 2.730 | 2.590 | 2.640 | 1,509,828 | -0.07(-2.58%) |
Dec 27, 2023 | 2.470 | 2.750 | 2.450 | 2.710 | 1,522,930 | +0.28(+11.52%) |
Dec 26, 2023 | 2.390 | 2.450 | 2.310 | 2.430 | 743,286 | +0.03(+1.25%) |
Dec 22, 2023 | 2.260 | 2.455 | 2.210 | 2.400 | 1,419,381 | +0.16(+7.14%) |
Dec 21, 2023 | 2.230 | 2.310 | 2.100 | 2.240 | 1,694,652 | +0.03(+1.36%) |
Dec 20, 2023 | 2.470 | 2.546 | 2.190 | 2.210 | 3,208,634 | -0.07(-3.07%) |
Dec 19, 2023 | 2.190 | 2.300 | 2.190 | 2.280 | 1,292,544 | +0.08(+3.64%) |
Dec 18, 2023 | 2.190 | 2.265 | 2.120 | 2.200 | 1,708,891 | +0.07(+3.29%) |
Dec 15, 2023 | 2.080 | 2.180 | 2.015 | 2.130 | 1,991,697 | +0.03(+1.43%) |
Dec 14, 2023 | 1.990 | 2.240 | 1.990 | 2.100 | 3,269,737 | +0.22(+11.70%) |
Dec 13, 2023 | 1.950 | 2.020 | 1.850 | 1.880 | 3,535,147 | +0.13(+7.43%) |
Dec 12, 2023 | 1.730 | 1.830 | 1.700 | 1.750 | 1,173,709 | +0.05(+2.94%) |
Dec 11, 2023 | 1.640 | 1.700 | 1.580 | 1.700 | 749,123 | +0.09(+5.59%) |
Dec 08, 2023 | 1.580 | 1.650 | 1.520 | 1.610 | 878,512 | +0.01(+0.63%) |
Dec 07, 2023 | 1.570 | 1.690 | 1.550 | 1.600 | 621,913 | +0.04(+2.56%) |
Dec 06, 2023 | 1.530 | 1.700 | 1.510 | 1.560 | 828,670 | -0.03(-1.89%) |
Dec 05, 2023 | 1.450 | 1.600 | 1.395 | 1.590 | 1,079,396 | +0.13(+8.90%) |
Dec 04, 2023 | 1.310 | 1.530 | 1.300 | 1.460 | 1,195,026 | +0.11(+8.15%) |
Dec 01, 2023 | 1.280 | 1.350 | 1.210 | 1.350 | 372,070 | +0.08(+6.30%) |
Nov 30, 2023 | 1.410 | 1.410 | 1.260 | 1.270 | 661,861 | -0.13(-9.29%) |
Nov 29, 2023 | 1.340 | 1.410 | 1.340 | 1.400 | 660,274 | +0.06(+4.48%) |
Nov 28, 2023 | 1.270 | 1.350 | 1.250 | 1.340 | 477,522 | +0.06(+4.69%) |
Nov 27, 2023 | 1.270 | 1.300 | 1.240 | 1.280 | 369,400 | +0.01(+0.79%) |
Nov 24, 2023 | 1.260 | 1.290 | 1.240 | 1.270 | 238,093 | +0.01(+0.79%) |
Nov 22, 2023 | 1.180 | 1.270 | 1.180 | 1.260 | 624,938 | +0.06(+5.00%) |
Nov 21, 2023 | 1.270 | 1.280 | 1.180 | 1.200 | 1,179,949 | -0.07(-5.51%) |
Nov 20, 2023 | 1.240 | 1.290 | 1.240 | 1.270 | 691,555 | +0.01(+0.79%) |
Nov 17, 2023 | 1.270 | 1.280 | 1.240 | 1.260 | 308,715 | +0.01(+0.80%) |
Nov 16, 2023 | 1.250 | 1.260 | 1.190 | 1.250 | 733,230 | +0.00(+0.00%) |
Nov 15, 2023 | 1.290 | 1.350 | 1.250 | 1.250 | 900,663 | -0.02(-1.57%) |
Nov 14, 2023 | 1.250 | 1.375 | 1.220 | 1.270 | 2,402,059 | +0.08(+6.72%) |
Nov 13, 2023 | 1.200 | 1.240 | 1.160 | 1.190 | 943,620 | -0.02(-1.65%) |
Nov 10, 2023 | 1.210 | 1.285 | 1.210 | 1.210 | 973,294 | -0.02(-1.63%) |
Nov 09, 2023 | 1.330 | 1.360 | 1.210 | 1.230 | 519,882 | -0.14(-10.22%) |
Nov 08, 2023 | 1.540 | 1.540 | 1.260 | 1.370 | 582,172 | -0.11(-7.43%) |
Nov 07, 2023 | 1.410 | 1.580 | 1.405 | 1.480 | 1,000,403 | +0.06(+4.23%) |
Nov 06, 2023 | 1.360 | 1.460 | 1.359 | 1.420 | 404,977 | +0.04(+2.90%) |
Nov 03, 2023 | 1.310 | 1.410 | 1.310 | 1.380 | 443,971 | +0.09(+6.98%) |
Nov 02, 2023 | 1.280 | 1.330 | 1.240 | 1.290 | 441,714 | +0.05(+4.03%) |
Nov 01, 2023 | 1.180 | 1.240 | 1.180 | 1.240 | 339,121 | +0.03(+2.48%) |
Oct 31, 2023 | 1.230 | 1.250 | 1.180 | 1.210 | 211,396 | +0.00(+0.00%) |
Oct 30, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 108,953 | +0.01(+0.83%) |
Oct 27, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 289,098 | -0.01(-0.83%) |
Oct 26, 2023 | 1.220 | 1.220 | 1.150 | 1.210 | 280,674 | +0.00(+0.00%) |
Oct 25, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 428,132 | -0.02(-1.63%) |
Oct 24, 2023 | 1.210 | 1.280 | 1.180 | 1.230 | 264,503 | +0.02(+1.65%) |
Oct 23, 2023 | 1.240 | 1.245 | 1.170 | 1.210 | 551,420 | -0.02(-1.63%) |
Oct 20, 2023 | 1.230 | 1.275 | 1.210 | 1.230 | 313,547 | -0.03(-2.38%) |
Oct 19, 2023 | 1.330 | 1.370 | 1.250 | 1.260 | 374,270 | -0.09(-6.67%) |
Oct 18, 2023 | 1.470 | 1.490 | 1.325 | 1.350 | 357,758 | -0.10(-6.90%) |
Oct 17, 2023 | 1.350 | 1.515 | 1.350 | 1.450 | 1,105,585 | +0.09(+6.62%) |
Oct 16, 2023 | 1.230 | 1.400 | 1.210 | 1.360 | 717,982 | +0.16(+13.33%) |
Oct 13, 2023 | 1.180 | 1.230 | 1.180 | 1.200 | 259,292 | -0.01(-0.83%) |
Oct 12, 2023 | 1.290 | 1.314 | 1.190 | 1.210 | 393,807 | -0.09(-6.92%) |
Oct 11, 2023 | 1.270 | 1.330 | 1.250 | 1.300 | 331,596 | +0.01(+0.78%) |
Oct 10, 2023 | 1.210 | 1.310 | 1.210 | 1.290 | 523,767 | +0.06(+4.88%) |
Oct 09, 2023 | 1.190 | 1.235 | 1.170 | 1.230 | 330,563 | +0.00(+0.00%) |
Oct 06, 2023 | 1.160 | 1.280 | 1.140 | 1.230 | 664,875 | +0.05(+4.24%) |
Oct 05, 2023 | 1.180 | 1.310 | 1.170 | 1.180 | 1,721,559 | -0.01(-0.84%) |
Oct 04, 2023 | 1.150 | 1.220 | 1.150 | 1.190 | 853,015 | -0.01(-0.83%) |
Oct 03, 2023 | 1.300 | 1.309 | 1.195 | 1.200 | 1,091,248 | -0.15(-11.11%) |