Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.733 | 2.766 | 2.733 | 2.756 | 0 | +0.12(+4.75%) |
May 19, 2024 | 2.659 | 2.668 | 2.625 | 2.631 | 0 | -0.01(-0.27%) |
May 18, 2024 | 2.487 | 2.654 | 2.485 | 2.638 | 0 | +0.00(+0.00%) |
May 17, 2024 | 2.487 | 2.654 | 2.485 | 2.638 | 0 | +0.13(+5.14%) |
May 16, 2024 | 2.487 | 2.517 | 2.485 | 2.509 | 0 | +0.09(+3.63%) |
May 15, 2024 | 2.405 | 2.423 | 2.400 | 2.421 | 0 | +0.08(+3.33%) |
May 14, 2024 | 2.343 | 2.344 | 2.338 | 2.343 | 0 | -0.02(-0.85%) |
May 13, 2024 | 2.362 | 2.376 | 2.357 | 2.363 | 0 | +0.14(+6.20%) |
May 12, 2024 | 2.250 | 2.250 | 2.214 | 2.225 | 0 | -0.03(-1.20%) |
May 11, 2024 | 2.307 | 2.344 | 2.242 | 2.252 | 0 | +0.00(+0.00%) |
May 10, 2024 | 2.307 | 2.344 | 2.242 | 2.252 | 0 | -0.06(-2.64%) |
May 09, 2024 | 2.307 | 2.316 | 2.305 | 2.313 | 0 | +0.14(+6.30%) |
May 08, 2024 | 2.186 | 2.192 | 2.173 | 2.176 | 0 | -0.04(-1.94%) |
May 07, 2024 | 2.219 | 2.224 | 2.214 | 2.219 | 0 | +0.02(+0.82%) |
May 06, 2024 | 2.206 | 2.207 | 2.199 | 2.201 | 0 | +0.03(+1.20%) |
May 05, 2024 | 2.170 | 2.189 | 2.164 | 2.175 | 0 | +0.02(+1.16%) |
May 04, 2024 | 2.031 | 2.160 | 2.012 | 2.150 | 0 | +0.00(+0.00%) |
May 03, 2024 | 2.031 | 2.160 | 2.012 | 2.150 | 0 | +0.11(+5.55%) |
May 02, 2024 | 2.031 | 2.042 | 2.030 | 2.037 | 0 | +0.10(+5.22%) |
May 01, 2024 | 1.931 | 1.936 | 1.927 | 1.936 | 0 | -0.02(-1.12%) |
Apr 30, 2024 | 1.954 | 1.960 | 1.943 | 1.958 | 0 | -0.09(-4.44%) |
Apr 29, 2024 | 2.050 | 2.057 | 2.045 | 2.049 | 0 | +0.11(+5.56%) |
Apr 28, 2024 | 1.923 | 1.944 | 1.921 | 1.941 | 0 | +0.02(+1.09%) |
Apr 27, 2024 | 1.977 | 2.002 | 1.909 | 1.920 | 0 | +0.30(+18.59%) |
Apr 26, 2024 | 1.622 | 1.628 | 1.482 | 1.619 | 0 | +0.04(+2.27%) |
Apr 25, 2024 | 1.622 | 1.628 | 1.583 | 1.583 | 0 | -0.08(-4.92%) |
Apr 24, 2024 | 1.644 | 1.675 | 1.644 | 1.665 | 0 | -0.17(-9.21%) |
Apr 23, 2024 | 1.836 | 1.840 | 1.821 | 1.834 | 0 | +0.04(+2.06%) |
Apr 22, 2024 | 1.798 | 1.801 | 1.793 | 1.797 | 0 | +0.03(+1.58%) |
Apr 21, 2024 | 1.765 | 1.775 | 1.749 | 1.769 | 0 | +0.00(+0.28%) |
Apr 20, 2024 | 1.741 | 1.806 | 1.724 | 1.764 | 0 | +0.00(+0.11%) |
Apr 19, 2024 | 1.741 | 1.806 | 1.724 | 1.762 | 0 | +0.01(+0.86%) |
Apr 18, 2024 | 1.741 | 1.750 | 1.741 | 1.747 | 0 | +0.03(+1.75%) |
Apr 17, 2024 | 1.722 | 1.723 | 1.713 | 1.717 | 0 | +0.03(+1.84%) |
Apr 16, 2024 | 1.680 | 1.692 | 1.673 | 1.686 | 0 | -0.00(-0.06%) |
Apr 15, 2024 | 1.695 | 1.695 | 1.681 | 1.687 | 0 | -0.08(-4.74%) |
Apr 14, 2024 | 1.772 | 1.792 | 1.770 | 1.771 | 0 | -0.00(-0.11%) |
Apr 13, 2024 | 1.767 | 1.785 | 1.731 | 1.773 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 1.767 | 1.785 | 1.731 | 1.773 | 0 | +0.01(+0.57%) |
Apr 11, 2024 | 1.767 | 1.771 | 1.750 | 1.763 | 0 | -0.09(-5.06%) |
Apr 10, 2024 | 1.874 | 1.876 | 1.856 | 1.857 | 0 | -0.03(-1.75%) |
Apr 09, 2024 | 1.888 | 1.894 | 1.886 | 1.890 | 0 | +0.03(+1.56%) |
Apr 08, 2024 | 1.847 | 1.864 | 1.838 | 1.861 | 0 | +0.10(+5.62%) |
Apr 07, 2024 | 1.770 | 1.772 | 1.752 | 1.762 | 0 | -0.02(-1.29%) |
Apr 06, 2024 | 1.779 | 1.823 | 1.755 | 1.785 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 1.779 | 1.823 | 1.755 | 1.785 | 0 | +0.02(+1.08%) |
Apr 04, 2024 | 1.779 | 1.783 | 1.758 | 1.766 | 0 | -0.08(-4.44%) |
Apr 03, 2024 | 1.844 | 1.849 | 1.842 | 1.848 | 0 | -0.01(-0.32%) |
Apr 02, 2024 | 1.852 | 1.856 | 1.848 | 1.854 | 0 | +0.02(+1.04%) |
Apr 01, 2024 | 1.837 | 1.843 | 1.825 | 1.835 | 0 | +0.12(+6.87%) |
Mar 31, 2024 | 1.755 | 1.757 | 1.713 | 1.717 | 0 | -0.03(-2.00%) |
Mar 29, 2024 | 1.717 | 1.786 | 1.686 | 1.752 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 1.717 | 1.786 | 1.686 | 1.752 | 0 | +0.03(+1.98%) |
Mar 27, 2024 | 1.717 | 1.720 | 1.714 | 1.718 | 0 | +0.14(+9.08%) |
Mar 25, 2024 | 1.575 | 0 | -0.09(-5.63%) | |||
Mar 24, 2024 | 1.664 | 1.675 | 1.663 | 1.669 | 0 | +0.02(+0.91%) |
Mar 23, 2024 | 1.684 | 1.712 | 1.647 | 1.654 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 1.684 | 1.712 | 1.647 | 1.654 | 0 | -0.04(-2.48%) |
Mar 21, 2024 | 1.684 | 1.700 | 1.684 | 1.696 | 0 | -0.01(-0.41%) |
Mar 20, 2024 | 1.699 | 1.706 | 1.698 | 1.703 | 0 | -0.05(-2.91%) |
Mar 19, 2024 | 1.750 | 1.765 | 1.747 | 1.754 | 0 | +0.04(+2.57%) |
Mar 18, 2024 | 1.717 | 1.718 | 1.707 | 1.710 | 0 | +0.01(+0.59%) |
Mar 17, 2024 | 1.689 | 1.704 | 1.684 | 1.700 | 0 | +0.03(+2.10%) |
Mar 16, 2024 | 1.757 | 1.774 | 1.646 | 1.665 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 1.757 | 1.774 | 1.646 | 1.665 | 0 | -0.09(-4.91%) |
Mar 14, 2024 | 1.757 | 1.765 | 1.751 | 1.751 | 0 | +0.09(+5.17%) |
Mar 13, 2024 | 1.668 | 1.668 | 1.660 | 1.665 | 0 | -0.04(-2.40%) |
Mar 12, 2024 | 1.713 | 1.714 | 1.703 | 1.706 | 0 | -0.04(-2.23%) |
Mar 11, 2024 | 1.758 | 1.758 | 1.741 | 1.745 | 0 | -0.09(-5.01%) |
Mar 10, 2024 | 1.805 | 1.837 | 1.801 | 1.837 | 0 | +0.03(+1.55%) |
Mar 09, 2024 | 1.796 | 1.837 | 1.755 | 1.809 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 1.796 | 1.837 | 1.755 | 1.809 | 0 | +0.01(+0.33%) |
Mar 07, 2024 | 1.796 | 1.806 | 1.794 | 1.803 | 0 | -0.02(-0.83%) |
Mar 06, 2024 | 1.818 | 0 | -0.11(-5.75%) | |||
Mar 05, 2024 | 1.929 | 0 | -0.03(-1.43%) | |||
Mar 04, 2024 | 1.957 | 0 | +0.04(+2.14%) | |||
Mar 03, 2024 | 1.916 | 0 | +0.08(+4.36%) | |||
Mar 02, 2024 | 1.852 | 1.888 | 1.810 | 1.836 | 0 | +0.00(+0.05%) |