Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.720 | 2.810 | 2.560 | 2.570 | 9,276,323 | -0.15(-5.51%) |
May 21, 2024 | 2.630 | 2.755 | 2.510 | 2.720 | 11,473,322 | +0.08(+3.03%) |
May 20, 2024 | 2.240 | 2.660 | 2.180 | 2.640 | 18,716,032 | +0.47(+21.66%) |
May 17, 2024 | 2.330 | 2.355 | 2.150 | 2.170 | 6,517,950 | -0.12(-5.24%) |
May 16, 2024 | 2.460 | 2.555 | 2.290 | 2.290 | 8,466,775 | -0.08(-3.38%) |
May 15, 2024 | 2.320 | 2.380 | 2.220 | 2.370 | 6,195,859 | +0.11(+4.87%) |
May 14, 2024 | 2.170 | 2.270 | 2.150 | 2.260 | 3,123,130 | +0.05(+2.26%) |
May 13, 2024 | 2.200 | 2.270 | 2.160 | 2.210 | 3,559,348 | +0.06(+2.79%) |
May 10, 2024 | 2.210 | 2.220 | 2.120 | 2.150 | 3,864,222 | -0.04(-1.83%) |
May 09, 2024 | 2.160 | 2.230 | 2.140 | 2.190 | 1,636,296 | +0.02(+0.92%) |
May 08, 2024 | 2.140 | 2.200 | 2.040 | 2.170 | 3,628,266 | +0.00(+0.00%) |
May 07, 2024 | 2.250 | 2.250 | 2.130 | 2.170 | 3,694,885 | -0.12(-5.24%) |
May 06, 2024 | 2.240 | 2.320 | 2.230 | 2.290 | 4,370,750 | +0.09(+4.09%) |
May 03, 2024 | 2.190 | 2.250 | 2.170 | 2.200 | 4,683,514 | +0.05(+2.33%) |
May 02, 2024 | 2.080 | 2.150 | 2.010 | 2.150 | 3,895,615 | +0.13(+6.70%) |
May 01, 2024 | 1.960 | 2.110 | 1.890 | 2.015 | 3,643,462 | -0.02(-0.98%) |
Apr 30, 2024 | 2.110 | 2.135 | 1.935 | 2.035 | 11,418,468 | -0.11(-5.35%) |
Apr 29, 2024 | 2.270 | 2.270 | 2.120 | 2.150 | 3,901,596 | -0.16(-6.93%) |
Apr 26, 2024 | 2.200 | 2.330 | 2.180 | 2.310 | 4,383,945 | +0.08(+3.59%) |
Apr 25, 2024 | 2.130 | 2.230 | 2.010 | 2.230 | 3,449,887 | -0.01(-0.45%) |
Apr 24, 2024 | 2.220 | 2.310 | 2.130 | 2.240 | 8,968,573 | +0.02(+0.90%) |
Apr 23, 2024 | 2.190 | 2.290 | 2.140 | 2.220 | 7,430,469 | +0.03(+1.37%) |
Apr 22, 2024 | 1.990 | 2.190 | 1.920 | 2.190 | 9,019,071 | +0.21(+10.61%) |
Apr 19, 2024 | 1.980 | 2.045 | 1.935 | 1.980 | 5,080,119 | +0.05(+2.59%) |
Apr 18, 2024 | 1.840 | 1.990 | 1.790 | 1.930 | 4,462,001 | +0.12(+6.63%) |
Apr 17, 2024 | 1.870 | 1.910 | 1.760 | 1.810 | 4,447,090 | -0.01(-0.55%) |
Apr 16, 2024 | 1.850 | 1.870 | 1.760 | 1.820 | 5,905,271 | -0.06(-3.19%) |
Apr 15, 2024 | 2.070 | 2.085 | 1.860 | 1.880 | 8,635,456 | -0.18(-8.74%) |
Apr 12, 2024 | 2.220 | 2.230 | 2.050 | 2.060 | 4,791,221 | -0.19(-8.44%) |
Apr 11, 2024 | 2.230 | 2.280 | 2.120 | 2.250 | 4,030,194 | +0.04(+1.81%) |
Apr 10, 2024 | 2.220 | 2.300 | 2.190 | 2.210 | 5,187,666 | -0.08(-3.49%) |
Apr 09, 2024 | 2.360 | 2.390 | 2.250 | 2.290 | 5,439,908 | -0.07(-2.97%) |
Apr 08, 2024 | 2.530 | 2.540 | 2.320 | 2.360 | 5,841,912 | -0.05(-2.07%) |
Apr 05, 2024 | 2.350 | 2.520 | 2.300 | 2.410 | 6,218,906 | +0.00(+0.00%) |
Apr 04, 2024 | 2.490 | 2.590 | 2.400 | 2.410 | 7,138,262 | -0.01(-0.41%) |
Apr 03, 2024 | 2.490 | 2.510 | 2.380 | 2.420 | 4,025,395 | -0.04(-1.63%) |
Apr 02, 2024 | 2.580 | 2.595 | 2.450 | 2.460 | 4,407,339 | -0.30(-10.87%) |
Apr 01, 2024 | 2.850 | 2.900 | 2.660 | 2.760 | 7,685,156 | -0.11(-3.83%) |
Mar 28, 2024 | 2.580 | 2.755 | 2.750 | 2.870 | 17,001,980 | +0.37(+14.80%) |
Mar 27, 2024 | 2.360 | 2.580 | 2.315 | 2.500 | 9,674,514 | +0.22(+9.65%) |
Mar 26, 2024 | 2.460 | 2.474 | 2.270 | 2.280 | 6,481,190 | -0.13(-5.39%) |
Mar 25, 2024 | 2.460 | 2.570 | 2.400 | 2.410 | 8,358,313 | +0.02(+0.84%) |
Mar 22, 2024 | 2.530 | 2.530 | 2.330 | 2.390 | 5,604,717 | -0.17(-6.64%) |
Mar 21, 2024 | 2.550 | 2.655 | 2.490 | 2.560 | 8,197,902 | +0.03(+1.19%) |
Mar 20, 2024 | 2.120 | 2.530 | 2.105 | 2.530 | 12,928,225 | +0.39(+18.22%) |
Mar 19, 2024 | 2.160 | 2.210 | 2.035 | 2.140 | 6,396,529 | -0.03(-1.38%) |
Mar 18, 2024 | 2.230 | 2.270 | 2.115 | 2.170 | 6,856,523 | -0.04(-1.81%) |
Mar 15, 2024 | 2.040 | 2.220 | 2.030 | 2.210 | 9,255,813 | +0.11(+5.24%) |
Mar 14, 2024 | 2.220 | 2.220 | 2.070 | 2.100 | 5,770,944 | -0.15(-6.67%) |
Mar 13, 2024 | 2.230 | 2.350 | 2.210 | 2.250 | 5,418,859 | +0.01(+0.45%) |
Mar 12, 2024 | 2.300 | 2.310 | 2.170 | 2.240 | 8,644,708 | -0.11(-4.68%) |
Mar 11, 2024 | 2.530 | 2.550 | 2.330 | 2.350 | 6,736,597 | -0.12(-4.86%) |
Mar 08, 2024 | 2.340 | 2.600 | 2.340 | 2.470 | 7,586,672 | +0.14(+6.01%) |
Mar 07, 2024 | 2.340 | 2.425 | 2.270 | 2.330 | 4,567,807 | -0.02(-0.85%) |
Mar 06, 2024 | 2.440 | 2.460 | 2.195 | 2.350 | 9,112,785 | -0.02(-1.05%) |
Mar 05, 2024 | 2.460 | 2.600 | 2.370 | 2.375 | 6,761,815 | -0.13(-5.38%) |
Mar 04, 2024 | 2.760 | 2.835 | 2.430 | 2.510 | 10,357,533 | -0.20(-7.38%) |
Mar 01, 2024 | 2.620 | 2.715 | 2.510 | 2.710 | 6,693,167 | +0.11(+4.23%) |
Feb 29, 2024 | 2.910 | 2.930 | 2.570 | 2.600 | 8,244,656 | -0.19(-6.81%) |
Feb 28, 2024 | 3.250 | 3.250 | 2.770 | 2.790 | 16,542,004 | -0.31(-10.00%) |
Feb 27, 2024 | 3.320 | 3.340 | 2.920 | 3.100 | 14,348,275 | -0.04(-1.27%) |
Feb 26, 2024 | 2.690 | 3.160 | 2.684 | 3.140 | 15,692,850 | +0.46(+17.16%) |
Feb 23, 2024 | 2.680 | 2.700 | 2.550 | 2.680 | 6,367,457 | -0.07(-2.55%) |
Feb 22, 2024 | 2.790 | 2.850 | 2.720 | 2.750 | 6,331,929 | +0.03(+1.10%) |
Feb 21, 2024 | 2.730 | 2.860 | 2.720 | 2.720 | 6,101,306 | -0.15(-5.23%) |
Feb 20, 2024 | 3.110 | 3.200 | 2.765 | 2.870 | 9,033,295 | -0.20(-6.51%) |
Feb 16, 2024 | 3.170 | 3.300 | 2.990 | 3.070 | 10,287,640 | -0.02(-0.65%) |
Feb 15, 2024 | 3.450 | 3.500 | 3.050 | 3.090 | 13,817,267 | -0.28(-8.17%) |
Feb 14, 2024 | 3.320 | 3.460 | 3.250 | 3.365 | 11,085,276 | +0.32(+10.33%) |
Feb 13, 2024 | 3.050 | 3.210 | 2.940 | 3.050 | 7,653,149 | -0.23(-7.01%) |
Feb 12, 2024 | 3.050 | 3.350 | 3.040 | 3.280 | 13,609,534 | +0.24(+7.89%) |
Feb 09, 2024 | 2.990 | 3.060 | 2.840 | 3.040 | 12,911,576 | +0.30(+10.95%) |
Feb 08, 2024 | 2.510 | 2.755 | 2.485 | 2.740 | 8,554,277 | +0.31(+12.76%) |
Feb 07, 2024 | 2.470 | 2.488 | 2.274 | 2.430 | 5,668,716 | -0.03(-1.22%) |
Feb 06, 2024 | 2.390 | 2.500 | 2.340 | 2.460 | 3,663,913 | +0.06(+2.50%) |
Feb 05, 2024 | 2.560 | 2.570 | 2.400 | 2.400 | 3,599,553 | -0.16(-6.25%) |
Feb 02, 2024 | 2.620 | 2.666 | 2.500 | 2.560 | 3,771,890 | -0.13(-4.83%) |
Feb 01, 2024 | 2.700 | 2.775 | 2.580 | 2.690 | 4,545,794 | +0.05(+1.89%) |
Jan 31, 2024 | 2.750 | 2.885 | 2.640 | 2.640 | 8,768,612 | -0.18(-6.38%) |
Jan 30, 2024 | 2.930 | 3.020 | 2.790 | 2.820 | 5,382,587 | -0.13(-4.41%) |
Jan 29, 2024 | 2.860 | 3.035 | 2.760 | 2.950 | 7,273,697 | +0.15(+5.36%) |
Jan 26, 2024 | 2.690 | 2.835 | 2.660 | 2.800 | 7,276,371 | +0.24(+9.37%) |
Jan 25, 2024 | 2.480 | 2.590 | 2.460 | 2.560 | 4,840,773 | +0.09(+3.64%) |
Jan 24, 2024 | 2.600 | 2.720 | 2.433 | 2.470 | 4,651,323 | -0.04(-1.59%) |
Jan 23, 2024 | 2.530 | 2.620 | 2.472 | 2.510 | 4,567,299 | -0.10(-3.83%) |
Jan 22, 2024 | 2.460 | 2.700 | 2.430 | 2.610 | 5,851,218 | +0.08(+3.16%) |
Jan 19, 2024 | 2.460 | 2.590 | 2.340 | 2.530 | 7,880,381 | +0.05(+2.02%) |
Jan 18, 2024 | 2.760 | 2.815 | 2.450 | 2.480 | 7,259,066 | -0.21(-7.81%) |
Jan 17, 2024 | 2.670 | 2.727 | 2.620 | 2.690 | 5,625,272 | -0.09(-3.24%) |
Jan 16, 2024 | 2.840 | 2.950 | 2.725 | 2.780 | 7,262,513 | -0.14(-4.79%) |
Jan 12, 2024 | 3.110 | 3.200 | 2.890 | 2.920 | 10,649,593 | -0.24(-7.59%) |
Jan 11, 2024 | 3.880 | 3.890 | 3.130 | 3.160 | 17,399,946 | -0.30(-8.67%) |
Jan 10, 2024 | 3.360 | 3.620 | 3.300 | 3.460 | 9,031,406 | -0.02(-0.57%) |
Jan 09, 2024 | 3.660 | 3.720 | 3.480 | 3.480 | 7,633,594 | -0.27(-7.20%) |
Jan 08, 2024 | 3.730 | 3.880 | 3.429 | 3.750 | 11,427,542 | +0.17(+4.75%) |
Jan 05, 2024 | 3.750 | 3.790 | 3.430 | 3.580 | 6,904,504 | -0.26(-6.77%) |
Jan 04, 2024 | 3.760 | 4.120 | 3.620 | 3.840 | 9,597,427 | +0.11(+2.95%) |
Jan 03, 2024 | 3.450 | 3.910 | 3.360 | 3.730 | 12,999,923 | -0.08(-2.10%) |
Jan 02, 2024 | 4.830 | 4.849 | 3.760 | 3.810 | 17,824,114 | -0.42(-9.93%) |
Dec 29, 2023 | 5.200 | 5.270 | 4.080 | 4.230 | 25,133,728 | -0.86(-16.90%) |
Dec 28, 2023 | 4.750 | 5.200 | 4.640 | 5.090 | 22,439,132 | +0.11(+2.21%) |
Dec 27, 2023 | 4.450 | 5.090 | 4.420 | 4.980 | 28,620,974 | +0.78(+18.57%) |
Dec 26, 2023 | 3.860 | 4.277 | 3.755 | 4.200 | 12,508,830 | +0.30(+7.69%) |
Dec 22, 2023 | 3.400 | 4.000 | 3.310 | 3.900 | 16,066,297 | +0.44(+12.72%) |
Dec 21, 2023 | 3.500 | 3.519 | 3.260 | 3.460 | 8,951,584 | +0.15(+4.53%) |
Dec 20, 2023 | 3.400 | 3.720 | 3.310 | 3.310 | 17,502,494 | +0.03(+0.91%) |
Dec 19, 2023 | 3.330 | 3.500 | 3.165 | 3.280 | 9,022,104 | +0.02(+0.61%) |
Dec 18, 2023 | 3.110 | 3.335 | 3.080 | 3.260 | 6,372,828 | +0.06(+1.87%) |
Dec 15, 2023 | 3.260 | 3.270 | 3.140 | 3.200 | 7,121,858 | -0.09(-2.74%) |
Dec 14, 2023 | 3.270 | 3.400 | 3.140 | 3.290 | 7,316,527 | +0.07(+2.17%) |
Dec 13, 2023 | 2.940 | 3.240 | 2.840 | 3.220 | 7,528,244 | +0.28(+9.52%) |
Dec 12, 2023 | 2.960 | 3.070 | 2.890 | 2.940 | 4,384,328 | +0.05(+1.73%) |
Dec 11, 2023 | 3.220 | 3.260 | 2.800 | 2.890 | 10,102,735 | -0.66(-18.59%) |
Dec 08, 2023 | 3.450 | 3.590 | 3.360 | 3.550 | 7,768,677 | +0.20(+5.97%) |
Dec 07, 2023 | 3.200 | 3.500 | 3.100 | 3.350 | 7,228,564 | +0.03(+0.90%) |
Dec 06, 2023 | 3.390 | 3.450 | 3.235 | 3.320 | 7,277,322 | +0.00(+0.00%) |
Dec 05, 2023 | 3.200 | 3.435 | 3.160 | 3.320 | 10,413,729 | +0.15(+4.73%) |
Dec 04, 2023 | 3.080 | 3.210 | 2.950 | 3.170 | 12,857,265 | +0.32(+11.23%) |
Dec 01, 2023 | 2.650 | 2.900 | 2.600 | 2.850 | 7,230,514 | +0.27(+10.47%) |
Nov 30, 2023 | 2.660 | 2.695 | 2.550 | 2.580 | 3,877,666 | -0.04(-1.53%) |
Nov 29, 2023 | 2.580 | 2.710 | 2.520 | 2.620 | 6,143,525 | +0.06(+2.34%) |
Nov 28, 2023 | 2.370 | 2.580 | 2.350 | 2.560 | 8,287,312 | +0.23(+9.87%) |
Nov 27, 2023 | 2.250 | 2.380 | 2.230 | 2.330 | 2,768,326 | +0.00(+0.00%) |
Nov 24, 2023 | 2.250 | 2.400 | 2.218 | 2.330 | 2,985,179 | +0.07(+3.10%) |
Nov 22, 2023 | 2.250 | 2.260 | 2.125 | 2.260 | 2,648,858 | +0.04(+1.80%) |
Nov 21, 2023 | 2.280 | 2.300 | 2.190 | 2.220 | 3,235,025 | -0.09(-4.10%) |
Nov 20, 2023 | 2.190 | 2.350 | 2.190 | 2.315 | 4,998,948 | +0.15(+7.18%) |
Nov 17, 2023 | 2.100 | 2.170 | 2.060 | 2.160 | 2,635,678 | +0.09(+4.35%) |
Nov 16, 2023 | 2.210 | 2.280 | 2.050 | 2.070 | 3,825,573 | -0.17(-7.59%) |
Nov 15, 2023 | 2.130 | 2.269 | 2.075 | 2.240 | 4,513,156 | +0.14(+6.67%) |
Nov 14, 2023 | 1.990 | 2.100 | 1.970 | 2.100 | 4,101,159 | +0.13(+6.60%) |
Nov 13, 2023 | 2.060 | 2.070 | 1.970 | 1.970 | 3,685,883 | -0.12(-5.74%) |
Nov 10, 2023 | 2.130 | 2.130 | 2.010 | 2.090 | 4,264,283 | -0.01(-0.48%) |
Nov 09, 2023 | 2.280 | 2.437 | 2.090 | 2.100 | 6,449,739 | +0.00(+0.00%) |
Nov 08, 2023 | 2.260 | 2.260 | 2.100 | 2.100 | 2,554,521 | -0.16(-7.08%) |
Nov 07, 2023 | 2.210 | 2.280 | 2.160 | 2.260 | 2,198,464 | +0.02(+0.89%) |
Nov 06, 2023 | 2.350 | 2.404 | 2.210 | 2.240 | 3,071,818 | -0.08(-3.45%) |
Nov 03, 2023 | 2.280 | 2.390 | 2.250 | 2.320 | 3,363,242 | +0.04(+1.75%) |
Nov 02, 2023 | 2.130 | 2.280 | 2.120 | 2.280 | 4,091,978 | +0.22(+10.68%) |
Nov 01, 2023 | 2.100 | 2.120 | 2.000 | 2.060 | 2,376,951 | -0.04(-1.90%) |
Oct 31, 2023 | 2.000 | 2.100 | 1.960 | 2.100 | 5,786,194 | +0.07(+3.45%) |
Oct 30, 2023 | 2.130 | 2.160 | 1.970 | 2.030 | 3,570,567 | -0.03(-1.22%) |
Oct 27, 2023 | 2.140 | 2.185 | 2.050 | 2.055 | 2,156,603 | -0.06(-2.84%) |
Oct 26, 2023 | 2.270 | 2.290 | 2.075 | 2.115 | 3,465,157 | -0.19(-8.44%) |
Oct 25, 2023 | 2.350 | 2.440 | 2.250 | 2.310 | 5,713,340 | +0.00(+0.00%) |
Oct 24, 2023 | 2.370 | 2.570 | 2.205 | 2.310 | 12,980,224 | +0.12(+5.48%) |
Oct 23, 2023 | 2.150 | 2.340 | 2.100 | 2.190 | 9,523,696 | +0.12(+5.80%) |
Oct 20, 2023 | 2.040 | 2.155 | 2.000 | 2.070 | 3,839,033 | +0.08(+4.02%) |
Oct 19, 2023 | 2.020 | 2.070 | 1.965 | 1.990 | 2,093,263 | +0.01(+0.51%) |
Oct 18, 2023 | 2.110 | 2.150 | 1.965 | 1.980 | 3,110,511 | -0.16(-7.48%) |
Oct 17, 2023 | 2.050 | 2.205 | 2.030 | 2.140 | 2,299,978 | +0.05(+2.39%) |
Oct 16, 2023 | 2.160 | 2.190 | 2.000 | 2.090 | 4,187,605 | +0.08(+3.98%) |
Oct 13, 2023 | 2.040 | 2.065 | 1.980 | 2.010 | 1,863,549 | -0.01(-0.50%) |
Oct 12, 2023 | 2.110 | 2.110 | 1.990 | 2.020 | 2,089,276 | -0.08(-3.81%) |
Oct 11, 2023 | 2.200 | 2.230 | 2.065 | 2.100 | 1,831,414 | -0.07(-3.23%) |
Oct 10, 2023 | 2.210 | 2.320 | 2.160 | 2.170 | 2,522,973 | -0.02(-0.91%) |
Oct 09, 2023 | 2.080 | 2.201 | 2.070 | 2.190 | 1,485,305 | -0.03(-1.35%) |
Oct 06, 2023 | 2.020 | 2.240 | 2.000 | 2.220 | 2,800,933 | +0.14(+6.73%) |
Oct 05, 2023 | 2.130 | 2.170 | 2.020 | 2.080 | 2,509,742 | -0.03(-1.42%) |
Oct 04, 2023 | 2.040 | 2.110 | 1.970 | 2.110 | 1,622,535 | +0.08(+3.94%) |
Oct 03, 2023 | 2.160 | 2.190 | 2.000 | 2.030 | 2,416,694 | -0.20(-8.97%) |