Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.770 | 2.830 | 2.770 | 2.820 | 8,932,513 | +0.08(+2.92%) |
May 16, 2024 | 2.740 | 2.760 | 2.740 | 2.740 | 6,967,438 | +0.00(+0.00%) |
May 15, 2024 | 2.740 | 2.750 | 2.720 | 2.740 | 8,483,661 | +0.00(+0.00%) |
May 14, 2024 | 2.710 | 2.750 | 2.700 | 2.740 | 8,322,119 | +0.06(+2.24%) |
May 13, 2024 | 2.700 | 2.710 | 2.680 | 2.680 | 5,087,462 | -0.02(-0.74%) |
May 10, 2024 | 2.690 | 2.700 | 2.670 | 2.700 | 4,309,923 | -0.01(-0.37%) |
May 09, 2024 | 2.670 | 2.720 | 2.660 | 2.710 | 11,304,178 | +0.04(+1.50%) |
May 08, 2024 | 2.650 | 2.680 | 2.650 | 2.670 | 2,905,666 | +0.02(+0.75%) |
May 07, 2024 | 2.660 | 2.690 | 2.650 | 2.650 | 11,068,377 | +0.02(+0.76%) |
May 06, 2024 | 2.590 | 2.630 | 2.580 | 2.630 | 5,152,644 | +0.03(+1.15%) |
May 03, 2024 | 2.610 | 2.620 | 2.580 | 2.600 | 9,056,772 | +0.02(+0.78%) |
May 02, 2024 | 2.590 | 2.610 | 2.560 | 2.580 | 12,154,265 | +0.01(+0.39%) |
May 01, 2024 | 2.560 | 2.610 | 2.560 | 2.570 | 14,223,293 | +0.01(+0.39%) |
Apr 30, 2024 | 2.580 | 2.600 | 2.550 | 2.560 | 5,939,905 | +0.00(+0.00%) |
Apr 29, 2024 | 2.590 | 2.590 | 2.560 | 2.560 | 7,071,068 | -0.05(-1.92%) |
Apr 26, 2024 | 2.570 | 2.620 | 2.570 | 2.610 | 10,337,585 | +0.09(+3.57%) |
Apr 25, 2024 | 2.520 | 2.550 | 2.510 | 2.520 | 11,793,770 | -0.02(-0.79%) |
Apr 24, 2024 | 2.580 | 2.587 | 2.530 | 2.540 | 10,626,656 | -0.02(-0.78%) |
Apr 23, 2024 | 2.510 | 2.560 | 2.500 | 2.560 | 10,933,068 | +0.03(+1.19%) |
Apr 22, 2024 | 2.520 | 2.540 | 2.500 | 2.530 | 9,182,263 | +0.01(+0.40%) |
Apr 19, 2024 | 2.500 | 2.520 | 2.490 | 2.520 | 8,351,016 | +0.01(+0.40%) |
Apr 18, 2024 | 2.500 | 2.530 | 2.490 | 2.510 | 8,954,324 | +0.02(+0.80%) |
Apr 17, 2024 | 2.490 | 2.510 | 2.470 | 2.490 | 19,561,070 | +0.04(+1.63%) |
Apr 16, 2024 | 2.450 | 2.450 | 2.420 | 2.450 | 13,876,093 | -0.02(-0.81%) |
Apr 15, 2024 | 2.530 | 2.550 | 2.460 | 2.470 | 17,079,020 | +0.00(+0.00%) |
Apr 12, 2024 | 2.520 | 2.540 | 2.470 | 2.470 | 8,508,962 | -0.04(-1.59%) |
Apr 11, 2024 | 2.530 | 2.540 | 2.490 | 2.510 | 7,871,181 | -0.03(-1.05%) |
Apr 10, 2024 | 2.537 | 2.566 | 2.517 | 2.537 | 13,807,632 | -0.02(-0.75%) |
Apr 09, 2024 | 2.604 | 2.604 | 2.546 | 2.556 | 5,562,411 | -0.05(-1.85%) |
Apr 08, 2024 | 2.595 | 2.614 | 2.575 | 2.604 | 7,006,471 | +0.05(+1.89%) |
Apr 05, 2024 | 2.556 | 2.575 | 2.537 | 2.556 | 5,806,608 | -0.01(-0.38%) |
Apr 04, 2024 | 2.604 | 2.624 | 2.566 | 2.566 | 9,378,788 | +0.05(+1.92%) |
Apr 03, 2024 | 2.498 | 2.527 | 2.498 | 2.517 | 8,251,153 | +0.03(+1.16%) |
Apr 02, 2024 | 2.479 | 2.508 | 2.479 | 2.488 | 5,421,332 | +0.01(+0.39%) |
Apr 01, 2024 | 2.479 | 2.498 | 2.455 | 2.479 | 5,020,918 | -0.02(-0.77%) |
Mar 28, 2024 | 2.508 | 2.527 | 2.488 | 2.498 | 9,746,811 | -0.04(-1.52%) |
Mar 27, 2024 | 2.498 | 2.537 | 2.488 | 2.537 | 14,271,821 | +0.05(+1.94%) |
Mar 26, 2024 | 2.508 | 2.527 | 2.479 | 2.488 | 12,323,643 | +0.00(+0.00%) |
Mar 25, 2024 | 2.498 | 2.527 | 2.488 | 2.488 | 16,499,616 | -0.02(-0.77%) |
Mar 22, 2024 | 2.527 | 2.537 | 2.498 | 2.508 | 8,005,091 | +0.00(+0.00%) |
Mar 21, 2024 | 2.498 | 2.527 | 2.488 | 2.508 | 19,530,870 | +0.05(+1.96%) |
Mar 20, 2024 | 2.411 | 2.479 | 2.402 | 2.460 | 13,140,188 | +0.05(+2.00%) |
Mar 19, 2024 | 2.402 | 2.421 | 2.392 | 2.411 | 6,524,131 | +0.00(+0.00%) |
Mar 18, 2024 | 2.402 | 2.411 | 2.382 | 2.411 | 5,797,415 | +0.01(+0.40%) |
Mar 15, 2024 | 2.402 | 2.431 | 2.402 | 2.402 | 7,165,725 | +0.02(+0.81%) |
Mar 14, 2024 | 2.411 | 2.421 | 2.373 | 2.382 | 9,049,272 | -0.03(-1.20%) |
Mar 13, 2024 | 2.402 | 2.421 | 2.397 | 2.411 | 7,640,592 | -0.01(-0.40%) |
Mar 12, 2024 | 2.421 | 2.439 | 2.411 | 2.421 | 11,319,821 | +0.01(+0.40%) |
Mar 11, 2024 | 2.382 | 2.411 | 2.382 | 2.411 | 9,532,356 | +0.03(+1.21%) |
Mar 08, 2024 | 2.392 | 2.411 | 2.373 | 2.382 | 13,284,958 | +0.01(+0.41%) |
Mar 07, 2024 | 2.363 | 2.382 | 2.353 | 2.373 | 13,097,924 | +0.01(+0.41%) |
Mar 06, 2024 | 2.344 | 2.373 | 2.334 | 2.363 | 13,920,891 | +0.05(+2.08%) |
Mar 05, 2024 | 2.296 | 2.334 | 2.291 | 2.315 | 9,314,615 | +0.04(+1.69%) |
Mar 04, 2024 | 2.267 | 2.296 | 2.267 | 2.276 | 7,056,909 | +0.01(+0.43%) |
Mar 01, 2024 | 2.267 | 2.286 | 2.247 | 2.267 | 8,127,722 | +0.01(+0.43%) |
Feb 29, 2024 | 2.257 | 2.276 | 2.218 | 2.257 | 7,398,855 | +0.03(+1.30%) |
Feb 28, 2024 | 2.228 | 2.247 | 2.218 | 2.228 | 8,275,987 | +0.00(+0.00%) |
Feb 27, 2024 | 2.209 | 2.238 | 2.209 | 2.228 | 5,758,649 | +0.06(+2.67%) |
Feb 26, 2024 | 2.209 | 2.228 | 2.170 | 2.170 | 15,120,647 | -0.01(-0.44%) |
Feb 23, 2024 | 2.189 | 2.209 | 2.170 | 2.180 | 8,566,643 | -0.02(-0.88%) |
Feb 22, 2024 | 2.189 | 2.209 | 2.180 | 2.199 | 11,120,211 | +0.14(+7.04%) |
Feb 21, 2024 | 2.074 | 2.079 | 2.054 | 2.054 | 7,381,633 | -0.04(-1.84%) |
Feb 20, 2024 | 2.054 | 2.103 | 2.054 | 2.093 | 8,441,691 | +0.03(+1.40%) |
Feb 16, 2024 | 2.045 | 2.074 | 2.035 | 2.064 | 9,052,353 | +0.07(+3.38%) |
Feb 15, 2024 | 1.968 | 1.997 | 1.963 | 1.997 | 6,795,276 | +0.02(+0.98%) |
Feb 14, 2024 | 1.968 | 1.987 | 1.958 | 1.977 | 8,788,867 | +0.03(+1.48%) |
Feb 13, 2024 | 1.968 | 1.977 | 1.929 | 1.948 | 12,153,850 | -0.03(-1.46%) |
Feb 12, 2024 | 1.987 | 2.006 | 1.977 | 1.977 | 5,667,860 | -0.01(-0.49%) |
Feb 09, 2024 | 1.987 | 1.997 | 1.968 | 1.987 | 7,694,027 | +0.01(+0.49%) |
Feb 08, 2024 | 1.997 | 2.006 | 1.968 | 1.977 | 9,943,998 | -0.02(-0.97%) |
Feb 07, 2024 | 1.997 | 2.016 | 1.968 | 1.997 | 8,633,949 | -0.01(-0.48%) |
Feb 06, 2024 | 1.987 | 2.016 | 1.987 | 2.006 | 6,940,678 | +0.00(+0.00%) |
Feb 05, 2024 | 2.006 | 2.016 | 1.987 | 2.006 | 7,319,334 | -0.03(-1.42%) |
Feb 02, 2024 | 2.045 | 2.054 | 2.016 | 2.035 | 6,675,923 | -0.04(-1.86%) |
Feb 01, 2024 | 2.074 | 2.083 | 2.035 | 2.074 | 10,673,719 | +0.04(+1.90%) |
Jan 31, 2024 | 2.064 | 2.074 | 2.026 | 2.035 | 9,055,994 | +0.00(+0.00%) |
Jan 30, 2024 | 2.074 | 2.083 | 2.035 | 2.035 | 22,243,850 | -0.03(-1.40%) |
Jan 29, 2024 | 2.045 | 2.064 | 2.035 | 2.064 | 4,947,508 | +0.02(+0.94%) |
Jan 26, 2024 | 2.064 | 2.074 | 2.045 | 2.045 | 5,288,410 | +0.00(+0.00%) |
Jan 25, 2024 | 2.026 | 2.045 | 2.006 | 2.045 | 8,648,744 | +0.01(+0.47%) |
Jan 24, 2024 | 2.074 | 2.083 | 2.026 | 2.035 | 9,871,108 | -0.05(-2.31%) |
Jan 23, 2024 | 2.103 | 2.112 | 2.074 | 2.083 | 5,963,923 | -0.03(-1.37%) |
Jan 22, 2024 | 2.103 | 2.132 | 2.103 | 2.112 | 6,569,010 | +0.00(+0.00%) |
Jan 19, 2024 | 2.064 | 2.112 | 2.054 | 2.112 | 9,639,601 | +0.05(+2.34%) |
Jan 18, 2024 | 2.064 | 2.074 | 2.045 | 2.064 | 10,310,826 | +0.05(+2.39%) |
Jan 17, 2024 | 2.054 | 2.054 | 2.016 | 2.016 | 12,040,249 | -0.06(-2.79%) |
Jan 16, 2024 | 2.103 | 2.103 | 2.074 | 2.074 | 12,251,612 | -0.13(-5.70%) |
Jan 12, 2024 | 2.238 | 2.247 | 2.189 | 2.199 | 7,997,681 | -0.01(-0.44%) |
Jan 11, 2024 | 2.257 | 2.257 | 2.199 | 2.209 | 9,215,632 | -0.08(-3.38%) |
Jan 10, 2024 | 2.296 | 2.296 | 2.286 | 2.286 | 2,902,001 | -0.01(-0.42%) |
Jan 09, 2024 | 2.325 | 2.325 | 2.296 | 2.296 | 6,500,677 | -0.06(-2.46%) |
Jan 08, 2024 | 2.305 | 2.353 | 2.296 | 2.353 | 9,164,253 | +0.06(+2.52%) |
Jan 05, 2024 | 2.286 | 2.325 | 2.280 | 2.296 | 10,079,168 | +0.01(+0.42%) |
Jan 04, 2024 | 2.276 | 2.315 | 2.276 | 2.286 | 7,699,993 | -0.01(-0.42%) |
Jan 03, 2024 | 2.276 | 2.305 | 2.276 | 2.296 | 7,492,896 | -0.01(-0.42%) |
Jan 02, 2024 | 2.315 | 2.334 | 2.305 | 2.305 | 8,093,481 | +0.00(+0.00%) |
Dec 29, 2023 | 2.315 | 2.325 | 2.296 | 2.305 | 3,730,278 | -0.02(-0.83%) |
Dec 28, 2023 | 2.325 | 2.344 | 2.325 | 2.325 | 2,534,268 | -0.02(-0.82%) |
Dec 27, 2023 | 2.344 | 2.353 | 2.334 | 2.344 | 8,281,227 | -0.02(-0.82%) |
Dec 26, 2023 | 2.315 | 2.363 | 2.309 | 2.363 | 5,266,133 | +0.04(+1.66%) |
Dec 22, 2023 | 2.315 | 2.353 | 2.315 | 2.325 | 5,021,488 | +0.03(+1.26%) |
Dec 21, 2023 | 2.267 | 2.296 | 2.257 | 2.296 | 9,201,524 | +0.03(+1.28%) |
Dec 20, 2023 | 2.296 | 2.315 | 2.257 | 2.267 | 9,213,204 | +0.01(+0.43%) |
Dec 19, 2023 | 2.286 | 2.286 | 2.257 | 2.257 | 7,603,075 | +0.00(+0.00%) |
Dec 18, 2023 | 2.267 | 2.276 | 2.247 | 2.257 | 6,349,511 | -0.01(-0.43%) |
Dec 15, 2023 | 2.286 | 2.325 | 2.267 | 2.267 | 9,698,763 | -0.05(-2.08%) |
Dec 14, 2023 | 2.325 | 2.344 | 2.296 | 2.315 | 9,257,139 | +0.07(+3.00%) |
Dec 13, 2023 | 2.209 | 2.257 | 2.189 | 2.247 | 6,082,940 | +0.06(+2.64%) |
Dec 12, 2023 | 2.199 | 2.209 | 2.189 | 2.189 | 3,583,242 | -0.02(-0.87%) |
Dec 11, 2023 | 2.199 | 2.209 | 2.189 | 2.209 | 3,888,320 | -0.02(-0.87%) |
Dec 08, 2023 | 2.209 | 2.238 | 2.199 | 2.228 | 8,432,080 | +0.03(+1.32%) |
Dec 07, 2023 | 2.170 | 2.199 | 2.170 | 2.199 | 6,892,150 | +0.02(+0.88%) |
Dec 06, 2023 | 2.189 | 2.218 | 2.170 | 2.180 | 7,506,562 | +0.02(+0.89%) |
Dec 05, 2023 | 2.170 | 2.180 | 2.151 | 2.161 | 7,414,989 | -0.01(-0.44%) |
Dec 04, 2023 | 2.161 | 2.189 | 2.156 | 2.170 | 11,703,194 | +0.00(+0.00%) |
Dec 01, 2023 | 2.112 | 2.170 | 2.112 | 2.170 | 7,159,831 | +0.06(+2.74%) |
Nov 30, 2023 | 2.112 | 2.112 | 2.093 | 2.112 | 7,227,357 | -0.01(-0.45%) |
Nov 29, 2023 | 2.093 | 2.122 | 2.093 | 2.122 | 11,015,263 | +0.06(+2.80%) |
Nov 28, 2023 | 2.035 | 2.074 | 2.026 | 2.064 | 12,402,855 | +0.05(+2.39%) |
Nov 27, 2023 | 2.035 | 2.035 | 2.016 | 2.016 | 10,301,229 | -0.04(-1.88%) |
Nov 24, 2023 | 2.035 | 2.064 | 2.026 | 2.054 | 3,588,692 | +0.04(+1.91%) |
Nov 22, 2023 | 2.026 | 2.026 | 2.006 | 2.016 | 6,023,049 | -0.03(-1.42%) |
Nov 21, 2023 | 2.035 | 2.045 | 2.026 | 2.045 | 6,840,198 | -0.02(-0.93%) |
Nov 20, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 6,114,845 | +0.00(+0.00%) |
Nov 17, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 9,119,346 | +0.05(+2.39%) |
Nov 16, 2023 | 2.026 | 2.035 | 2.006 | 2.016 | 7,638,863 | -0.02(-0.95%) |
Nov 15, 2023 | 2.035 | 2.045 | 2.026 | 2.035 | 5,000,315 | +0.01(+0.48%) |
Nov 14, 2023 | 1.968 | 2.035 | 1.968 | 2.026 | 14,405,431 | +0.07(+3.45%) |
Nov 13, 2023 | 1.958 | 1.968 | 1.939 | 1.958 | 4,884,753 | +0.00(+0.00%) |
Nov 10, 2023 | 1.939 | 1.958 | 1.919 | 1.958 | 8,564,548 | +0.00(+0.00%) |
Nov 09, 2023 | 1.977 | 1.987 | 1.948 | 1.958 | 7,873,557 | +0.01(+0.49%) |
Nov 08, 2023 | 1.958 | 1.987 | 1.939 | 1.948 | 6,816,562 | -0.01(-0.49%) |
Nov 07, 2023 | 1.958 | 1.972 | 1.948 | 1.958 | 6,142,323 | -0.02(-0.98%) |
Nov 06, 2023 | 1.997 | 2.006 | 1.968 | 1.977 | 4,625,833 | -0.01(-0.49%) |
Nov 03, 2023 | 1.987 | 2.006 | 1.977 | 1.987 | 6,348,276 | +0.05(+2.49%) |
Nov 02, 2023 | 1.919 | 1.948 | 1.910 | 1.939 | 9,795,815 | +0.08(+4.14%) |