Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.630 | 2.700 | 2.630 | 2.680 | 33,523 | +0.00(+0.00%) |
May 17, 2024 | 2.680 | 2.700 | 2.670 | 2.680 | 20,770 | +0.01(+0.37%) |
May 16, 2024 | 2.670 | 2.680 | 2.650 | 2.670 | 11,350 | +0.02(+0.75%) |
May 15, 2024 | 2.650 | 2.675 | 2.650 | 2.650 | 13,685 | +0.00(+0.00%) |
May 14, 2024 | 2.630 | 2.660 | 2.620 | 2.650 | 16,630 | +0.06(+2.32%) |
May 13, 2024 | 2.660 | 2.670 | 2.590 | 2.590 | 56,193 | -0.05(-1.89%) |
May 10, 2024 | 2.610 | 2.700 | 2.610 | 2.640 | 45,700 | -0.08(-2.94%) |
May 09, 2024 | 2.690 | 2.730 | 2.690 | 2.720 | 11,612 | +0.00(+0.00%) |
May 08, 2024 | 2.700 | 2.720 | 2.700 | 2.720 | 7,712 | +0.00(+0.00%) |
May 07, 2024 | 2.690 | 2.720 | 2.680 | 2.720 | 23,372 | +0.04(+1.49%) |
May 06, 2024 | 2.710 | 2.720 | 2.680 | 2.680 | 33,406 | +0.00(+0.00%) |
May 03, 2024 | 2.700 | 2.720 | 2.670 | 2.680 | 26,753 | -0.00(-0.09%) |
May 02, 2024 | 2.663 | 2.732 | 2.653 | 2.683 | 14,469 | +0.03(+1.13%) |
May 01, 2024 | 2.673 | 2.712 | 2.653 | 2.653 | 8,930 | -0.01(-0.37%) |
Apr 30, 2024 | 2.742 | 2.742 | 2.643 | 2.663 | 22,726 | +0.01(+0.57%) |
Apr 29, 2024 | 2.683 | 2.738 | 2.648 | 2.648 | 16,577 | -0.03(-1.30%) |
Apr 26, 2024 | 2.722 | 2.722 | 2.683 | 2.683 | 6,038 | -0.01(-0.37%) |
Apr 25, 2024 | 2.722 | 2.729 | 2.683 | 2.692 | 12,570 | -0.03(-1.10%) |
Apr 24, 2024 | 2.692 | 2.762 | 2.692 | 2.722 | 7,146 | +0.05(+1.87%) |
Apr 23, 2024 | 2.673 | 2.759 | 2.653 | 2.673 | 32,708 | +0.02(+0.75%) |
Apr 22, 2024 | 2.712 | 2.752 | 2.653 | 2.653 | 19,887 | -0.03(-1.12%) |
Apr 19, 2024 | 2.702 | 2.742 | 2.663 | 2.683 | 32,492 | -0.05(-1.82%) |
Apr 18, 2024 | 2.663 | 2.742 | 2.654 | 2.732 | 23,307 | +0.05(+1.86%) |
Apr 17, 2024 | 2.762 | 2.802 | 2.683 | 2.683 | 19,025 | -0.08(-2.89%) |
Apr 16, 2024 | 2.772 | 2.812 | 2.762 | 2.762 | 10,584 | -0.02(-0.72%) |
Apr 15, 2024 | 2.792 | 2.822 | 2.772 | 2.782 | 15,155 | -0.02(-0.71%) |
Apr 12, 2024 | 2.802 | 2.832 | 2.787 | 2.802 | 17,511 | +0.01(+0.36%) |
Apr 11, 2024 | 2.792 | 2.864 | 2.792 | 2.792 | 19,461 | -0.03(-1.06%) |
Apr 10, 2024 | 2.882 | 2.882 | 2.802 | 2.822 | 37,180 | -0.04(-1.40%) |
Apr 09, 2024 | 2.802 | 2.892 | 2.802 | 2.862 | 31,145 | +0.01(+0.35%) |
Apr 08, 2024 | 2.792 | 2.882 | 2.792 | 2.852 | 30,427 | +0.07(+2.51%) |
Apr 05, 2024 | 2.762 | 2.792 | 2.762 | 2.782 | 12,995 | -0.00(-0.09%) |
Apr 04, 2024 | 2.805 | 2.805 | 2.755 | 2.785 | 4,941 | +0.02(+0.72%) |
Apr 03, 2024 | 2.864 | 2.930 | 2.755 | 2.765 | 63,759 | -0.15(-5.12%) |
Apr 02, 2024 | 2.765 | 2.924 | 2.765 | 2.914 | 29,188 | +0.15(+5.40%) |
Apr 01, 2024 | 2.785 | 2.804 | 2.765 | 2.765 | 28,418 | +0.00(+0.00%) |
Mar 28, 2024 | 2.725 | 2.794 | 2.702 | 2.765 | 12,057 | +0.03(+1.28%) |
Mar 27, 2024 | 2.715 | 2.735 | 2.675 | 2.730 | 41,497 | +0.05(+2.04%) |
Mar 26, 2024 | 2.695 | 2.695 | 2.646 | 2.675 | 11,280 | +0.00(+0.00%) |
Mar 25, 2024 | 2.675 | 2.705 | 2.665 | 2.675 | 22,235 | +0.01(+0.37%) |
Mar 22, 2024 | 2.645 | 2.665 | 2.645 | 2.665 | 5,899 | +0.04(+1.52%) |
Mar 21, 2024 | 2.586 | 2.705 | 2.586 | 2.626 | 13,983 | +0.04(+1.54%) |
Mar 20, 2024 | 2.596 | 2.636 | 2.586 | 2.586 | 14,937 | -0.02(-0.76%) |
Mar 19, 2024 | 2.626 | 2.645 | 2.606 | 2.606 | 20,195 | -0.01(-0.38%) |
Mar 18, 2024 | 2.645 | 2.645 | 2.606 | 2.616 | 11,541 | +0.03(+1.15%) |
Mar 15, 2024 | 2.586 | 2.626 | 2.571 | 2.586 | 182,700 | -0.01(-0.57%) |
Mar 14, 2024 | 2.605 | 2.625 | 2.586 | 2.601 | 15,646 | +0.00(+0.19%) |
Mar 13, 2024 | 2.566 | 2.616 | 2.526 | 2.596 | 28,746 | +0.01(+0.38%) |
Mar 12, 2024 | 2.645 | 2.655 | 2.576 | 2.586 | 57,019 | -0.01(-0.38%) |
Mar 11, 2024 | 2.596 | 2.665 | 2.596 | 2.596 | 25,826 | -0.02(-0.76%) |
Mar 08, 2024 | 2.636 | 2.685 | 2.586 | 2.616 | 45,774 | +0.01(+0.29%) |
Mar 07, 2024 | 2.588 | 2.608 | 2.559 | 2.608 | 165,680 | +0.03(+1.15%) |
Mar 06, 2024 | 2.549 | 2.607 | 2.549 | 2.578 | 24,144 | +0.01(+0.39%) |
Mar 05, 2024 | 2.569 | 2.596 | 2.539 | 2.569 | 17,384 | +0.00(+0.00%) |
Mar 04, 2024 | 2.648 | 2.668 | 2.569 | 2.569 | 55,989 | -0.06(-2.26%) |
Mar 01, 2024 | 2.578 | 2.678 | 2.578 | 2.628 | 18,534 | +0.04(+1.53%) |
Feb 29, 2024 | 2.598 | 2.672 | 2.588 | 2.588 | 26,913 | -0.02(-0.76%) |
Feb 28, 2024 | 2.618 | 2.697 | 2.578 | 2.608 | 35,212 | -0.02(-0.75%) |
Feb 27, 2024 | 2.668 | 2.678 | 2.624 | 2.628 | 12,084 | +0.01(+0.38%) |
Feb 26, 2024 | 2.628 | 2.668 | 2.618 | 2.618 | 15,570 | -0.02(-0.75%) |
Feb 23, 2024 | 2.608 | 2.648 | 2.608 | 2.638 | 12,445 | +0.00(+0.00%) |
Feb 22, 2024 | 2.608 | 2.663 | 2.608 | 2.638 | 17,345 | +0.01(+0.38%) |
Feb 21, 2024 | 2.598 | 2.628 | 2.598 | 2.628 | 10,448 | +0.03(+1.14%) |
Feb 20, 2024 | 2.559 | 2.622 | 2.549 | 2.598 | 59,209 | +0.01(+0.38%) |
Feb 16, 2024 | 2.598 | 2.628 | 2.573 | 2.588 | 67,258 | +0.01(+0.38%) |
Feb 15, 2024 | 2.588 | 2.632 | 2.577 | 2.578 | 102,957 | -0.01(-0.38%) |
Feb 14, 2024 | 2.678 | 2.678 | 2.554 | 2.588 | 118,389 | -0.09(-3.33%) |
Feb 13, 2024 | 2.678 | 2.727 | 2.678 | 2.678 | 29,256 | -0.06(-2.17%) |
Feb 12, 2024 | 2.747 | 2.777 | 2.727 | 2.737 | 34,166 | -0.01(-0.36%) |
Feb 09, 2024 | 2.747 | 2.767 | 2.678 | 2.747 | 132,648 | +0.02(+0.64%) |
Feb 08, 2024 | 2.769 | 2.769 | 2.725 | 2.730 | 19,011 | -0.01(-0.36%) |
Feb 07, 2024 | 2.730 | 2.759 | 2.720 | 2.740 | 30,338 | +0.01(+0.36%) |
Feb 06, 2024 | 2.809 | 2.809 | 2.730 | 2.730 | 21,021 | -0.01(-0.36%) |
Feb 05, 2024 | 2.799 | 2.816 | 2.740 | 2.740 | 23,059 | -0.07(-2.46%) |
Feb 02, 2024 | 2.759 | 2.809 | 2.759 | 2.809 | 14,392 | +0.01(+0.35%) |
Feb 01, 2024 | 2.888 | 2.892 | 2.769 | 2.799 | 36,882 | -0.09(-3.08%) |
Jan 31, 2024 | 2.858 | 2.908 | 2.817 | 2.888 | 75,406 | +0.03(+1.04%) |
Jan 30, 2024 | 2.789 | 2.858 | 2.789 | 2.858 | 10,768 | +0.04(+1.40%) |
Jan 29, 2024 | 2.789 | 2.838 | 2.789 | 2.819 | 10,127 | +0.01(+0.35%) |
Jan 26, 2024 | 2.779 | 2.819 | 2.779 | 2.809 | 33,578 | +0.03(+1.07%) |
Jan 25, 2024 | 2.779 | 2.799 | 2.779 | 2.779 | 9,224 | +0.00(+0.00%) |
Jan 24, 2024 | 2.779 | 2.799 | 2.769 | 2.779 | 13,831 | +0.01(+0.36%) |
Jan 23, 2024 | 2.710 | 2.799 | 2.710 | 2.769 | 33,167 | +0.05(+1.82%) |
Jan 22, 2024 | 2.769 | 2.769 | 2.717 | 2.720 | 26,520 | -0.04(-1.43%) |
Jan 19, 2024 | 2.779 | 2.840 | 2.730 | 2.759 | 35,921 | -0.01(-0.36%) |
Jan 18, 2024 | 2.749 | 2.769 | 2.749 | 2.769 | 11,147 | +0.01(+0.36%) |
Jan 17, 2024 | 2.749 | 2.803 | 2.749 | 2.759 | 20,033 | +0.00(+0.00%) |
Jan 16, 2024 | 2.769 | 2.809 | 2.759 | 2.759 | 23,347 | -0.01(-0.40%) |
Jan 12, 2024 | 2.838 | 2.838 | 2.759 | 2.770 | 14,796 | +0.02(+0.76%) |
Jan 11, 2024 | 2.784 | 2.839 | 2.740 | 2.749 | 38,873 | +0.02(+0.72%) |
Jan 10, 2024 | 2.749 | 2.789 | 2.730 | 2.730 | 10,302 | -0.04(-1.43%) |
Jan 09, 2024 | 2.809 | 2.809 | 2.740 | 2.769 | 13,349 | +0.00(+0.00%) |
Jan 08, 2024 | 2.779 | 2.809 | 2.769 | 2.769 | 5,472 | +0.00(+0.00%) |
Jan 05, 2024 | 2.799 | 2.848 | 2.769 | 2.769 | 42,992 | -0.06(-2.18%) |
Jan 04, 2024 | 2.782 | 2.851 | 2.762 | 2.831 | 21,134 | +0.08(+2.87%) |
Jan 03, 2024 | 2.723 | 2.762 | 2.722 | 2.752 | 22,852 | +0.03(+1.09%) |
Jan 02, 2024 | 2.782 | 2.823 | 2.713 | 2.723 | 34,090 | -0.06(-2.13%) |
Dec 29, 2023 | 2.861 | 2.880 | 2.782 | 2.782 | 27,342 | -0.06(-2.08%) |
Dec 28, 2023 | 2.831 | 2.895 | 2.798 | 2.841 | 45,403 | +0.00(+0.00%) |
Dec 27, 2023 | 2.772 | 3.009 | 2.772 | 2.841 | 98,328 | +0.02(+0.70%) |
Dec 26, 2023 | 2.801 | 2.821 | 2.792 | 2.821 | 44,146 | +0.02(+0.70%) |
Dec 22, 2023 | 2.792 | 2.801 | 2.792 | 2.801 | 20,853 | +0.00(+0.00%) |
Dec 21, 2023 | 2.752 | 2.811 | 2.710 | 2.801 | 31,768 | +0.04(+1.43%) |
Dec 20, 2023 | 2.703 | 2.772 | 2.683 | 2.762 | 69,342 | +0.02(+0.72%) |
Dec 19, 2023 | 2.723 | 2.782 | 2.703 | 2.742 | 55,739 | +0.06(+2.21%) |
Dec 18, 2023 | 2.713 | 2.752 | 2.683 | 2.683 | 20,098 | -0.07(-2.51%) |
Dec 15, 2023 | 2.752 | 2.811 | 2.723 | 2.752 | 27,245 | -0.07(-2.45%) |
Dec 14, 2023 | 2.792 | 2.841 | 2.762 | 2.821 | 40,607 | +0.03(+1.06%) |
Dec 13, 2023 | 2.742 | 2.851 | 2.742 | 2.792 | 29,223 | +0.01(+0.35%) |
Dec 12, 2023 | 2.861 | 2.959 | 2.782 | 2.782 | 67,682 | -0.08(-2.76%) |
Dec 11, 2023 | 2.910 | 2.959 | 2.851 | 2.861 | 39,112 | -0.05(-1.65%) |
Dec 08, 2023 | 2.959 | 2.979 | 2.832 | 2.909 | 29,512 | -0.02(-0.80%) |
Dec 07, 2023 | 2.952 | 2.952 | 2.893 | 2.932 | 17,853 | +0.05(+1.71%) |
Dec 06, 2023 | 2.962 | 2.981 | 2.883 | 2.883 | 21,217 | -0.09(-2.98%) |
Dec 05, 2023 | 2.981 | 2.981 | 2.952 | 2.972 | 13,143 | +0.00(+0.00%) |
Dec 04, 2023 | 2.922 | 2.996 | 2.922 | 2.972 | 20,016 | +0.06(+2.03%) |
Dec 01, 2023 | 2.893 | 2.942 | 2.893 | 2.912 | 8,844 | +0.01(+0.34%) |
Nov 30, 2023 | 2.952 | 2.978 | 2.903 | 2.903 | 5,248 | -0.05(-1.67%) |
Nov 29, 2023 | 2.962 | 3.011 | 2.952 | 2.952 | 9,942 | -0.02(-0.66%) |
Nov 28, 2023 | 2.972 | 3.060 | 2.972 | 2.972 | 15,662 | -0.03(-0.98%) |
Nov 27, 2023 | 2.952 | 3.060 | 2.952 | 3.001 | 13,360 | +0.03(+0.99%) |
Nov 24, 2023 | 2.942 | 3.014 | 2.833 | 2.972 | 4,430 | +0.06(+2.03%) |
Nov 22, 2023 | 2.912 | 2.912 | 2.873 | 2.912 | 9,766 | +0.04(+1.37%) |
Nov 21, 2023 | 2.893 | 2.942 | 2.853 | 2.873 | 22,222 | -0.02(-0.68%) |
Nov 20, 2023 | 2.706 | 2.893 | 2.706 | 2.893 | 104,291 | +0.15(+5.54%) |
Nov 17, 2023 | 2.706 | 2.755 | 2.674 | 2.741 | 54,467 | +0.03(+0.93%) |
Nov 16, 2023 | 2.834 | 2.902 | 2.696 | 2.716 | 30,902 | -0.12(-4.17%) |
Nov 15, 2023 | 3.001 | 3.011 | 2.834 | 2.834 | 78,398 | -0.15(-4.95%) |
Nov 14, 2023 | 2.755 | 2.981 | 2.657 | 2.981 | 695,980 | +0.28(+10.18%) |
Nov 13, 2023 | 2.716 | 2.775 | 2.706 | 2.706 | 46,619 | -0.01(-0.36%) |
Nov 10, 2023 | 2.711 | 2.765 | 2.711 | 2.716 | 8,669 | +0.00(+0.09%) |
Nov 09, 2023 | 2.816 | 2.816 | 2.713 | 2.713 | 16,542 | +0.03(+1.19%) |
Nov 08, 2023 | 2.720 | 2.730 | 2.681 | 2.681 | 2,510 | +0.00(+0.00%) |
Nov 07, 2023 | 2.769 | 2.769 | 2.681 | 2.681 | 23,760 | -0.03(-1.08%) |
Nov 06, 2023 | 2.701 | 2.760 | 2.701 | 2.711 | 6,914 | +0.01(+0.36%) |
Nov 03, 2023 | 2.720 | 2.740 | 2.691 | 2.701 | 20,488 | +0.02(+0.73%) |
Nov 02, 2023 | 2.711 | 2.730 | 2.681 | 2.681 | 9,770 | -0.04(-1.31%) |
Nov 01, 2023 | 2.730 | 2.730 | 2.691 | 2.717 | 5,472 | +0.03(+0.95%) |
Oct 31, 2023 | 2.720 | 2.720 | 2.691 | 2.691 | 7,102 | +0.00(+0.00%) |
Oct 30, 2023 | 2.720 | 2.720 | 2.691 | 2.691 | 9,652 | +0.02(+0.73%) |
Oct 27, 2023 | 2.720 | 2.720 | 2.672 | 2.672 | 19,320 | -0.02(-0.72%) |
Oct 26, 2023 | 2.691 | 2.730 | 2.672 | 2.691 | 14,865 | -0.00(-0.00%) |
Oct 25, 2023 | 2.730 | 2.760 | 2.686 | 2.691 | 22,042 | -0.05(-1.79%) |
Oct 24, 2023 | 2.603 | 2.740 | 2.417 | 2.740 | 192,356 | +0.13(+4.87%) |
Oct 23, 2023 | 2.652 | 2.701 | 2.593 | 2.613 | 28,127 | -0.06(-2.20%) |
Oct 20, 2023 | 2.652 | 2.701 | 2.652 | 2.672 | 23,061 | +0.01(+0.37%) |
Oct 19, 2023 | 2.691 | 2.730 | 2.662 | 2.662 | 16,053 | -0.03(-1.09%) |
Oct 18, 2023 | 2.701 | 2.750 | 2.691 | 2.691 | 8,277 | -0.01(-0.36%) |
Oct 17, 2023 | 2.711 | 2.760 | 2.701 | 2.701 | 13,825 | -0.01(-0.36%) |
Oct 16, 2023 | 2.750 | 2.779 | 2.711 | 2.711 | 18,612 | +0.00(+0.00%) |
Oct 13, 2023 | 2.779 | 2.798 | 2.711 | 2.711 | 29,849 | -0.07(-2.46%) |
Oct 12, 2023 | 2.828 | 2.877 | 2.769 | 2.779 | 8,293 | +0.00(+0.00%) |
Oct 11, 2023 | 2.760 | 2.887 | 2.740 | 2.779 | 493,402 | +0.01(+0.35%) |
Oct 10, 2023 | 2.740 | 2.824 | 2.740 | 2.769 | 4,498 | +0.00(+0.00%) |
Oct 09, 2023 | 2.760 | 2.789 | 2.720 | 2.769 | 19,751 | +0.01(+0.35%) |
Oct 06, 2023 | 2.759 | 2.773 | 2.711 | 2.760 | 23,467 | +0.05(+1.81%) |
Oct 05, 2023 | 2.769 | 2.789 | 2.711 | 2.711 | 8,022 | -0.07(-2.55%) |
Oct 04, 2023 | 2.723 | 2.782 | 2.723 | 2.782 | 9,692 | +0.04(+1.60%) |
Oct 03, 2023 | 2.796 | 2.796 | 2.733 | 2.738 | 18,978 | -0.02(-0.88%) |