Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.760 | 2.790 | 2.740 | 2.760 | 58,915 | +0.01(+0.36%) |
May 16, 2024 | 2.760 | 2.800 | 2.740 | 2.750 | 54,181 | -0.02(-0.72%) |
May 15, 2024 | 2.800 | 2.820 | 2.750 | 2.770 | 53,931 | -0.01(-0.36%) |
May 14, 2024 | 2.800 | 2.830 | 2.770 | 2.780 | 73,177 | +0.02(+0.72%) |
May 13, 2024 | 2.850 | 2.860 | 2.760 | 2.760 | 91,020 | -0.03(-1.08%) |
May 10, 2024 | 2.760 | 2.830 | 2.760 | 2.790 | 97,872 | +0.04(+1.45%) |
May 09, 2024 | 2.730 | 2.770 | 2.690 | 2.750 | 78,863 | +0.00(+0.00%) |
May 08, 2024 | 2.670 | 2.790 | 2.640 | 2.750 | 139,568 | +0.08(+3.00%) |
May 07, 2024 | 2.730 | 2.780 | 2.670 | 2.670 | 99,311 | -0.08(-2.91%) |
May 06, 2024 | 2.710 | 2.800 | 2.680 | 2.750 | 147,551 | +0.07(+2.61%) |
May 03, 2024 | 2.720 | 2.720 | 2.680 | 2.680 | 67,965 | -0.03(-1.11%) |
May 02, 2024 | 2.670 | 2.715 | 2.670 | 2.710 | 24,621 | +0.05(+1.88%) |
May 01, 2024 | 2.650 | 2.680 | 2.640 | 2.660 | 42,102 | +0.02(+0.76%) |
Apr 30, 2024 | 2.660 | 2.670 | 2.620 | 2.640 | 59,878 | -0.03(-1.12%) |
Apr 29, 2024 | 2.690 | 2.730 | 2.640 | 2.670 | 92,525 | -0.04(-1.48%) |
Apr 26, 2024 | 2.690 | 2.725 | 2.690 | 2.710 | 127,239 | +0.02(+0.73%) |
Apr 25, 2024 | 2.690 | 2.700 | 2.631 | 2.690 | 28,513 | -0.03(-1.08%) |
Apr 24, 2024 | 2.651 | 2.720 | 2.651 | 2.720 | 67,657 | +0.09(+3.36%) |
Apr 23, 2024 | 2.582 | 2.651 | 2.582 | 2.631 | 105,193 | +0.03(+1.13%) |
Apr 22, 2024 | 2.602 | 2.641 | 2.602 | 2.602 | 187,696 | -0.01(-0.38%) |
Apr 19, 2024 | 2.631 | 2.651 | 2.612 | 2.612 | 307,964 | -0.03(-1.12%) |
Apr 18, 2024 | 2.631 | 2.641 | 2.607 | 2.641 | 47,628 | +0.04(+1.51%) |
Apr 17, 2024 | 2.602 | 2.631 | 2.592 | 2.602 | 117,643 | +0.00(+0.00%) |
Apr 16, 2024 | 2.573 | 2.631 | 2.573 | 2.602 | 62,574 | +0.00(+0.00%) |
Apr 15, 2024 | 2.612 | 2.622 | 2.573 | 2.602 | 124,412 | +0.02(+0.76%) |
Apr 12, 2024 | 2.573 | 2.612 | 2.573 | 2.582 | 54,692 | +0.01(+0.38%) |
Apr 11, 2024 | 2.563 | 2.641 | 2.517 | 2.573 | 94,590 | +0.00(+0.00%) |
Apr 10, 2024 | 2.592 | 2.602 | 2.553 | 2.573 | 69,129 | -0.02(-0.76%) |
Apr 09, 2024 | 2.612 | 2.622 | 2.582 | 2.592 | 92,777 | -0.02(-0.75%) |
Apr 08, 2024 | 2.641 | 2.641 | 2.612 | 2.612 | 69,921 | -0.03(-1.12%) |
Apr 05, 2024 | 2.602 | 2.641 | 2.596 | 2.641 | 62,550 | +0.03(+1.13%) |
Apr 04, 2024 | 2.651 | 2.661 | 2.582 | 2.612 | 85,421 | -0.01(-0.37%) |
Apr 03, 2024 | 2.631 | 2.676 | 2.612 | 2.622 | 97,029 | -0.03(-1.11%) |
Apr 02, 2024 | 2.612 | 2.651 | 2.602 | 2.651 | 85,258 | +0.04(+1.50%) |
Apr 01, 2024 | 2.700 | 2.700 | 2.582 | 2.612 | 142,080 | -0.11(-3.97%) |
Mar 28, 2024 | 2.681 | 2.720 | 2.612 | 2.720 | 170,906 | +0.04(+1.47%) |
Mar 27, 2024 | 2.700 | 2.720 | 2.671 | 2.681 | 196,746 | -0.02(-0.73%) |
Mar 26, 2024 | 2.651 | 2.700 | 2.641 | 2.700 | 98,615 | +0.05(+1.85%) |
Mar 25, 2024 | 2.622 | 2.666 | 2.617 | 2.651 | 277,696 | +0.03(+1.12%) |
Mar 22, 2024 | 2.514 | 2.622 | 2.514 | 2.622 | 221,691 | +0.09(+3.49%) |
Mar 21, 2024 | 2.553 | 2.591 | 2.523 | 2.533 | 99,186 | -0.03(-1.15%) |
Mar 20, 2024 | 2.523 | 2.563 | 2.514 | 2.563 | 165,928 | +0.05(+1.95%) |
Mar 19, 2024 | 2.523 | 2.563 | 2.514 | 2.514 | 126,447 | +0.00(+0.00%) |
Mar 18, 2024 | 2.592 | 2.592 | 2.514 | 2.514 | 129,146 | -0.09(-3.40%) |
Mar 15, 2024 | 2.592 | 2.641 | 2.553 | 2.602 | 237,321 | +0.02(+0.76%) |
Mar 14, 2024 | 2.582 | 2.602 | 2.553 | 2.582 | 41,625 | -0.01(-0.38%) |
Mar 13, 2024 | 2.592 | 2.612 | 2.563 | 2.592 | 69,850 | +0.00(+0.00%) |
Mar 12, 2024 | 2.573 | 2.612 | 2.553 | 2.592 | 116,084 | +0.03(+1.15%) |
Mar 11, 2024 | 2.573 | 2.582 | 2.523 | 2.563 | 121,561 | -0.02(-0.76%) |
Mar 08, 2024 | 2.563 | 2.595 | 2.554 | 2.582 | 72,007 | +0.02(+0.77%) |
Mar 07, 2024 | 2.592 | 2.602 | 2.533 | 2.563 | 150,289 | -0.02(-0.76%) |
Mar 06, 2024 | 2.592 | 2.592 | 2.543 | 2.582 | 97,350 | -0.01(-0.38%) |
Mar 05, 2024 | 2.602 | 2.631 | 2.563 | 2.592 | 96,257 | +0.02(+0.76%) |
Mar 04, 2024 | 2.602 | 2.612 | 2.533 | 2.573 | 170,888 | -0.03(-1.13%) |
Mar 01, 2024 | 2.641 | 2.661 | 2.543 | 2.602 | 295,003 | -0.06(-2.21%) |
Feb 29, 2024 | 2.631 | 2.671 | 2.557 | 2.661 | 245,705 | +0.01(+0.37%) |
Feb 28, 2024 | 2.651 | 2.671 | 2.597 | 2.651 | 218,234 | +0.02(+0.75%) |
Feb 27, 2024 | 2.661 | 2.700 | 2.602 | 2.631 | 363,080 | -0.04(-1.47%) |
Feb 26, 2024 | 2.602 | 2.671 | 2.602 | 2.671 | 261,388 | +0.04(+1.49%) |
Feb 23, 2024 | 2.573 | 2.631 | 2.563 | 2.631 | 158,044 | +0.05(+1.90%) |
Feb 22, 2024 | 2.641 | 2.671 | 2.563 | 2.582 | 181,368 | -0.02(-0.75%) |
Feb 21, 2024 | 2.641 | 2.661 | 2.573 | 2.602 | 227,471 | -0.04(-1.49%) |
Feb 20, 2024 | 2.671 | 2.710 | 2.641 | 2.641 | 138,690 | -0.02(-0.74%) |
Feb 16, 2024 | 2.710 | 2.715 | 2.651 | 2.661 | 187,973 | -0.05(-1.81%) |
Feb 15, 2024 | 2.730 | 2.730 | 2.592 | 2.710 | 252,990 | +0.01(+0.36%) |
Feb 14, 2024 | 2.681 | 2.767 | 2.641 | 2.700 | 172,833 | +0.08(+3.00%) |
Feb 13, 2024 | 2.749 | 2.784 | 2.592 | 2.622 | 259,858 | -0.14(-4.98%) |
Feb 12, 2024 | 2.789 | 2.867 | 2.759 | 2.759 | 135,060 | -0.04(-1.40%) |
Feb 09, 2024 | 2.857 | 2.897 | 2.779 | 2.798 | 165,807 | -0.09(-3.06%) |
Feb 08, 2024 | 2.838 | 2.897 | 2.808 | 2.887 | 66,046 | +0.02(+0.69%) |
Feb 07, 2024 | 2.838 | 2.877 | 2.808 | 2.867 | 123,996 | +0.01(+0.34%) |
Feb 06, 2024 | 2.877 | 2.926 | 2.798 | 2.857 | 136,566 | -0.01(-0.34%) |
Feb 05, 2024 | 2.877 | 2.901 | 2.798 | 2.867 | 182,050 | -0.03(-1.02%) |
Feb 02, 2024 | 2.887 | 2.906 | 2.857 | 2.897 | 93,054 | -0.04(-1.34%) |
Feb 01, 2024 | 2.867 | 2.955 | 2.857 | 2.936 | 99,231 | +0.04(+1.36%) |
Jan 31, 2024 | 2.985 | 3.005 | 2.828 | 2.897 | 240,013 | -0.09(-2.96%) |
Jan 30, 2024 | 3.005 | 3.034 | 2.975 | 2.985 | 111,702 | -0.05(-1.62%) |
Jan 29, 2024 | 3.005 | 3.053 | 2.937 | 3.034 | 248,169 | +0.07(+2.28%) |
Jan 26, 2024 | 2.918 | 2.995 | 2.918 | 2.966 | 103,887 | +0.02(+0.66%) |
Jan 25, 2024 | 2.918 | 2.947 | 2.894 | 2.947 | 84,143 | +0.07(+2.35%) |
Jan 24, 2024 | 2.908 | 2.918 | 2.879 | 2.879 | 118,682 | +0.03(+1.02%) |
Jan 23, 2024 | 2.812 | 2.899 | 2.812 | 2.850 | 139,648 | +0.01(+0.34%) |
Jan 22, 2024 | 2.850 | 2.903 | 2.802 | 2.841 | 136,565 | +0.00(+0.00%) |
Jan 19, 2024 | 2.928 | 2.928 | 2.821 | 2.841 | 146,146 | -0.04(-1.34%) |
Jan 18, 2024 | 2.957 | 2.957 | 2.841 | 2.879 | 81,138 | -0.05(-1.65%) |
Jan 17, 2024 | 2.966 | 3.015 | 2.918 | 2.928 | 79,123 | -0.09(-2.88%) |
Jan 16, 2024 | 2.986 | 3.082 | 2.986 | 3.015 | 154,970 | +0.02(+0.65%) |
Jan 12, 2024 | 2.995 | 3.024 | 2.889 | 2.995 | 192,797 | +0.03(+0.98%) |
Jan 11, 2024 | 2.792 | 3.015 | 2.715 | 2.966 | 437,026 | +0.18(+6.60%) |
Jan 10, 2024 | 2.821 | 2.860 | 2.783 | 2.783 | 180,917 | -0.03(-1.03%) |
Jan 09, 2024 | 2.899 | 2.899 | 2.802 | 2.812 | 189,720 | -0.12(-3.96%) |
Jan 08, 2024 | 2.995 | 2.995 | 2.908 | 2.928 | 138,362 | -0.04(-1.30%) |
Jan 05, 2024 | 3.015 | 3.044 | 2.928 | 2.966 | 109,081 | -0.05(-1.60%) |
Jan 04, 2024 | 3.092 | 3.111 | 2.995 | 3.015 | 112,049 | -0.05(-1.58%) |
Jan 03, 2024 | 3.140 | 3.140 | 3.034 | 3.063 | 147,480 | -0.09(-2.76%) |
Jan 02, 2024 | 3.189 | 3.208 | 3.121 | 3.150 | 103,817 | -0.02(-0.61%) |
Dec 29, 2023 | 3.024 | 3.169 | 3.024 | 3.169 | 164,974 | +0.14(+4.46%) |
Dec 28, 2023 | 3.189 | 3.189 | 3.015 | 3.034 | 78,419 | -0.14(-4.56%) |
Dec 27, 2023 | 3.208 | 3.227 | 3.121 | 3.179 | 125,310 | +0.01(+0.30%) |
Dec 26, 2023 | 3.073 | 3.189 | 3.073 | 3.169 | 84,015 | +0.12(+3.80%) |
Dec 22, 2023 | 2.966 | 3.062 | 2.928 | 3.053 | 162,144 | +0.11(+3.61%) |
Dec 21, 2023 | 2.928 | 2.947 | 2.860 | 2.947 | 79,229 | +0.06(+2.01%) |
Dec 20, 2023 | 2.879 | 2.947 | 2.850 | 2.889 | 124,443 | +0.01(+0.34%) |
Dec 19, 2023 | 2.899 | 2.899 | 2.860 | 2.879 | 59,749 | +0.00(+0.00%) |
Dec 18, 2023 | 2.899 | 2.899 | 2.783 | 2.879 | 111,485 | -0.01(-0.33%) |
Dec 15, 2023 | 2.889 | 2.891 | 2.821 | 2.889 | 114,287 | +0.04(+1.36%) |
Dec 14, 2023 | 2.860 | 2.899 | 2.792 | 2.850 | 137,562 | +0.04(+1.37%) |
Dec 13, 2023 | 2.667 | 2.812 | 2.667 | 2.812 | 365,095 | +0.14(+5.05%) |
Dec 12, 2023 | 2.802 | 2.870 | 2.686 | 2.677 | 174,021 | -0.14(-4.81%) |
Dec 11, 2023 | 2.850 | 2.880 | 2.802 | 2.812 | 72,221 | -0.05(-1.69%) |
Dec 08, 2023 | 2.879 | 2.912 | 2.850 | 2.860 | 60,046 | -0.04(-1.33%) |
Dec 07, 2023 | 2.918 | 2.933 | 2.850 | 2.899 | 113,066 | -0.05(-1.64%) |
Dec 06, 2023 | 2.937 | 2.976 | 2.908 | 2.947 | 66,423 | +0.06(+2.01%) |
Dec 05, 2023 | 2.841 | 2.947 | 2.841 | 2.889 | 147,806 | +0.05(+1.70%) |
Dec 04, 2023 | 2.850 | 2.870 | 2.793 | 2.841 | 128,136 | -0.01(-0.34%) |
Dec 01, 2023 | 2.744 | 2.870 | 2.734 | 2.850 | 167,127 | +0.12(+4.24%) |
Nov 30, 2023 | 2.773 | 2.801 | 2.715 | 2.734 | 84,060 | -0.02(-0.70%) |
Nov 29, 2023 | 2.850 | 2.850 | 2.710 | 2.754 | 192,203 | -0.03(-1.04%) |
Nov 28, 2023 | 2.821 | 2.841 | 2.773 | 2.783 | 71,307 | -0.02(-0.69%) |
Nov 27, 2023 | 2.783 | 2.879 | 2.763 | 2.802 | 129,280 | +0.05(+1.75%) |
Nov 24, 2023 | 2.773 | 2.792 | 2.696 | 2.754 | 80,565 | +0.00(+0.00%) |
Nov 22, 2023 | 2.744 | 2.783 | 2.734 | 2.754 | 56,776 | +0.00(+0.00%) |
Nov 21, 2023 | 2.763 | 2.821 | 2.734 | 2.754 | 103,385 | +0.01(+0.35%) |
Nov 20, 2023 | 2.734 | 2.788 | 2.725 | 2.744 | 64,176 | +0.01(+0.35%) |
Nov 17, 2023 | 2.744 | 2.812 | 2.734 | 2.734 | 82,480 | -0.03(-1.05%) |
Nov 16, 2023 | 2.677 | 2.802 | 2.674 | 2.763 | 128,795 | +0.11(+4.00%) |
Nov 15, 2023 | 2.686 | 2.754 | 2.561 | 2.657 | 208,712 | -0.03(-1.08%) |
Nov 14, 2023 | 2.628 | 2.754 | 2.628 | 2.686 | 179,042 | +0.13(+4.91%) |
Nov 13, 2023 | 2.561 | 2.609 | 2.551 | 2.561 | 76,184 | -0.03(-1.12%) |
Nov 10, 2023 | 2.590 | 2.657 | 2.570 | 2.590 | 119,607 | -0.01(-0.37%) |
Nov 09, 2023 | 2.648 | 2.686 | 2.570 | 2.599 | 173,162 | -0.07(-2.54%) |
Nov 08, 2023 | 2.561 | 2.677 | 2.532 | 2.667 | 156,116 | +0.11(+4.15%) |
Nov 07, 2023 | 2.580 | 2.599 | 2.551 | 2.561 | 162,107 | -0.01(-0.38%) |
Nov 06, 2023 | 2.754 | 2.754 | 2.570 | 2.570 | 356,357 | -0.22(-7.96%) |
Nov 03, 2023 | 2.686 | 2.831 | 2.619 | 2.792 | 145,157 | +0.01(+0.35%) |
Nov 02, 2023 | 2.792 | 2.799 | 2.734 | 2.783 | 153,519 | +0.01(+0.35%) |