Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.070 | 2.090 | 2.050 | 2.050 | 4,836 | +0.06(+3.02%) |
Jan 30, 2024 | 2.130 | 2.180 | 1.990 | 1.990 | 15,979 | -0.14(-6.57%) |
Jan 29, 2024 | 2.110 | 2.320 | 2.110 | 2.130 | 4,404 | -0.04(-1.84%) |
Jan 26, 2024 | 2.200 | 2.200 | 2.020 | 2.170 | 12,241 | +0.02(+0.93%) |
Jan 25, 2024 | 2.070 | 2.160 | 1.990 | 2.150 | 10,826 | -0.01(-0.52%) |
Jan 24, 2024 | 2.080 | 2.161 | 2.010 | 2.161 | 5,656 | +0.08(+3.90%) |
Jan 23, 2024 | 2.120 | 2.120 | 2.070 | 2.080 | 3,668 | -0.09(-4.15%) |
Jan 22, 2024 | 2.210 | 2.260 | 1.900 | 2.170 | 13,443 | -0.09(-3.98%) |
Jan 19, 2024 | 2.010 | 2.290 | 2.010 | 2.260 | 31,983 | +0.16(+7.59%) |
Jan 18, 2024 | 2.210 | 2.255 | 1.950 | 2.101 | 10,070 | -0.11(-4.95%) |
Jan 17, 2024 | 2.400 | 2.475 | 2.210 | 2.210 | 46,886 | -0.24(-9.80%) |
Jan 16, 2024 | 2.330 | 2.600 | 2.120 | 2.450 | 50,498 | +0.12(+5.24%) |
Jan 12, 2024 | 2.570 | 2.620 | 2.210 | 2.328 | 48,650 | -0.29(-11.15%) |
Jan 11, 2024 | 2.290 | 2.620 | 2.190 | 2.620 | 99,826 | +0.21(+8.71%) |
Jan 10, 2024 | 2.450 | 2.670 | 2.140 | 2.410 | 320,006 | -0.16(-6.23%) |
Jan 09, 2024 | 2.950 | 3.050 | 2.430 | 2.570 | 9,489,447 | +0.67(+35.47%) |
Jan 08, 2024 | 1.897 | 1.897 | 1.897 | 1.897 | 465 | -0.52(-21.61%) |
Jan 05, 2024 | 2.400 | 2.445 | 2.400 | 2.420 | 7,559 | +0.00(+0.00%) |
Jan 04, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 342 | -0.06(-2.34%) |
Jan 02, 2024 | 2.478 | 250 | -0.02(-0.88%) | |||
Dec 29, 2023 | 2.410 | 2.500 | 2.400 | 2.500 | 5,923 | +0.10(+4.17%) |
Dec 28, 2023 | 2.410 | 2.410 | 2.250 | 2.400 | 7,631 | -0.09(-3.61%) |
Dec 27, 2023 | 2.500 | 2.500 | 2.375 | 2.490 | 3,611 | +0.03(+1.22%) |
Dec 26, 2023 | 2.050 | 2.460 | 2.050 | 2.460 | 2,802 | -0.04(-1.60%) |
Dec 22, 2023 | 2.250 | 2.500 | 2.250 | 2.500 | 2,415 | +0.25(+11.11%) |
Dec 21, 2023 | 2.630 | 2.630 | 2.100 | 2.250 | 13,457 | -0.50(-18.18%) |
Dec 20, 2023 | 2.760 | 2.760 | 2.409 | 2.750 | 2,898 | +0.09(+3.38%) |
Dec 19, 2023 | 2.100 | 2.660 | 2.100 | 2.660 | 3,622 | +0.37(+16.16%) |
Dec 18, 2023 | 2.490 | 2.490 | 1.970 | 2.290 | 10,838 | -0.16(-6.53%) |
Dec 15, 2023 | 2.000 | 2.450 | 1.850 | 2.450 | 36,334 | +0.58(+31.02%) |
Dec 14, 2023 | 1.970 | 1.970 | 1.550 | 1.870 | 7,081 | -0.01(-0.53%) |
Dec 13, 2023 | 1.550 | 1.890 | 1.550 | 1.880 | 7,046 | +0.33(+21.29%) |
Dec 12, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 3,570 | +0.05(+3.33%) |
Dec 11, 2023 | 1.480 | 1.500 | 1.480 | 1.500 | 884 | +0.04(+2.74%) |
Dec 08, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 809 | -0.16(-9.88%) |
Dec 07, 2023 | 1.450 | 1.620 | 1.450 | 1.620 | 7,278 | +0.14(+9.46%) |
Dec 06, 2023 | 1.480 | 1.490 | 1.480 | 1.480 | 826 | +0.02(+1.37%) |
Dec 05, 2023 | 1.530 | 1.570 | 1.460 | 1.460 | 3,912 | -0.06(-3.95%) |
Dec 04, 2023 | 1.930 | 1.930 | 1.510 | 1.520 | 2,217 | -0.18(-10.59%) |
Dec 01, 2023 | 1.600 | 1.887 | 1.450 | 1.700 | 17,589 | +0.10(+6.25%) |
Nov 30, 2023 | 1.580 | 1.600 | 1.580 | 1.600 | 725 | +0.07(+4.58%) |
Nov 29, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 392 | -0.07(-4.38%) |
Nov 27, 2023 | 1.600 | 242 | +0.10(+6.67%) | |||
Nov 24, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 162 | -0.05(-3.23%) |
Nov 22, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 346 | +0.06(+4.17%) |
Nov 21, 2023 | 1.488 | 1.488 | 1.488 | 1.488 | 2,282 | -0.10(-6.42%) |
Nov 20, 2023 | 1.570 | 1.590 | 1.570 | 1.590 | 615 | -0.15(-8.62%) |
Nov 17, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1,154 | -0.06(-3.33%) |
Nov 16, 2023 | 1.790 | 1.800 | 1.790 | 1.800 | 645 | +0.01(+0.56%) |
Nov 15, 2023 | 1.790 | 1.790 | 1.790 | 1.790 | 246 | -0.02(-1.10%) |
Nov 13, 2023 | 1.810 | 62 | -0.12(-6.46%) | |||
Nov 09, 2023 | 1.935 | 111 | +0.04(+1.84%) | |||
Nov 08, 2023 | 2.080 | 2.080 | 1.900 | 1.900 | 862 | -0.10(-5.00%) |
Nov 07, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 674 | +0.04(+2.04%) |
Nov 06, 2023 | 1.950 | 1.960 | 1.950 | 1.960 | 834 | +0.00(+0.26%) |
Nov 02, 2023 | 1.955 | 561 | +0.22(+12.36%) | |||
Nov 01, 2023 | 1.900 | 1.900 | 1.740 | 1.740 | 1,251 | -0.18(-9.37%) |
Oct 30, 2023 | 1.920 | 103 | -0.28(-12.73%) | |||
Oct 27, 2023 | 2.200 | 2.200 | 2.190 | 2.200 | 429 | -0.05(-2.22%) |
Oct 26, 2023 | 1.800 | 2.250 | 1.800 | 2.250 | 3,432 | +0.15(+7.14%) |
Oct 25, 2023 | 2.010 | 2.140 | 2.010 | 2.100 | 3,684 | +0.00(+0.00%) |
Oct 23, 2023 | 2.100 | 15 | -0.18(-7.89%) | |||
Oct 20, 2023 | 2.280 | 2.280 | 2.280 | 2.280 | 205 | -0.02(-0.87%) |
Oct 17, 2023 | 2.300 | 155 | +0.20(+9.52%) | |||
Oct 16, 2023 | 2.225 | 2.225 | 2.100 | 2.100 | 579 | -0.20(-8.70%) |
Oct 13, 2023 | 2.200 | 2.300 | 2.200 | 2.300 | 1,433 | -0.10(-4.17%) |
Oct 11, 2023 | 2.400 | 102 | +0.17(+7.62%) | |||
Oct 06, 2023 | 2.230 | 52 | -0.12(-5.10%) | |||
Oct 05, 2023 | 2.350 | 2.350 | 2.349 | 2.350 | 2,057 | -0.05(-2.09%) |
Oct 04, 2023 | 2.300 | 2.400 | 2.350 | 2.400 | 1,738 | +0.18(+8.11%) |
Oct 02, 2023 | 2.220 | 120 | +0.06(+2.78%) | |||
Sep 29, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 1,061 | +0.11(+5.37%) |
Sep 28, 2023 | 2.155 | 2.155 | 2.050 | 2.050 | 493 | +0.00(+0.00%) |
Sep 27, 2023 | 2.010 | 2.290 | 2.010 | 2.050 | 1,065 | +0.00(+0.00%) |
Sep 26, 2023 | 2.150 | 2.150 | 2.050 | 2.050 | 397 | -0.23(-10.09%) |
Sep 22, 2023 | 2.280 | 138 | +0.00(+0.00%) | |||
Sep 21, 2023 | 2.300 | 2.300 | 2.010 | 2.280 | 2,299 | +0.01(+0.44%) |
Sep 20, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 435 | +0.07(+3.18%) |
Sep 19, 2023 | 2.100 | 2.200 | 2.100 | 2.200 | 4,072 | +0.00(+0.00%) |
Sep 18, 2023 | 2.362 | 2.362 | 2.160 | 2.200 | 1,097 | +0.09(+4.27%) |
Sep 15, 2023 | 2.000 | 2.110 | 2.000 | 2.110 | 17,192 | +0.07(+3.43%) |
Sep 14, 2023 | 2.060 | 2.061 | 2.040 | 2.040 | 768 | +0.04(+2.00%) |
Sep 13, 2023 | 2.050 | 2.050 | 2.000 | 2.000 | 1,209 | -0.04(-1.96%) |
Sep 12, 2023 | 2.070 | 2.225 | 2.040 | 2.040 | 1,681 | -0.03(-1.45%) |
Sep 11, 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 642 | -0.05(-2.13%) |
Sep 08, 2023 | 2.150 | 2.190 | 2.115 | 2.115 | 909 | +0.07(+3.17%) |
Sep 07, 2023 | 2.050 | 2.050 | 2.049 | 2.050 | 1,183 | +0.00(+0.00%) |
Sep 05, 2023 | 2.050 | 766 | +0.03(+1.49%) | |||
Sep 01, 2023 | 2.200 | 2.200 | 2.020 | 2.020 | 22,804 | -0.16(-7.34%) |
Aug 31, 2023 | 2.120 | 2.265 | 2.040 | 2.180 | 7,739 | -0.08(-3.54%) |
Aug 29, 2023 | 2.260 | 229 | -0.04(-1.74%) | |||
Aug 28, 2023 | 2.300 | 2.440 | 2.260 | 2.300 | 2,855 | +0.10(+4.55%) |
Aug 25, 2023 | 2.350 | 2.500 | 2.200 | 2.200 | 2,793 | -0.18(-7.56%) |
Aug 24, 2023 | 2.580 | 2.580 | 2.340 | 2.380 | 3,247 | -0.13(-5.18%) |
Aug 23, 2023 | 2.200 | 2.550 | 2.200 | 2.510 | 2,834 | +0.19(+8.19%) |
Aug 22, 2023 | 2.340 | 2.500 | 2.320 | 2.320 | 4,931 | -0.03(-1.28%) |
Aug 21, 2023 | 2.470 | 2.550 | 2.350 | 2.350 | 6,581 | -0.19(-7.48%) |
Aug 18, 2023 | 2.300 | 2.650 | 2.300 | 2.540 | 14,376 | +0.11(+4.53%) |
Aug 16, 2023 | 2.430 | 224 | +0.02(+0.62%) | |||
Aug 15, 2023 | 2.430 | 2.550 | 2.300 | 2.415 | 16,469 | -0.11(-4.55%) |
Aug 14, 2023 | 2.400 | 2.650 | 2.400 | 2.530 | 4,777 | +0.06(+2.43%) |
Aug 11, 2023 | 2.250 | 2.600 | 2.250 | 2.470 | 21,967 | -0.01(-0.40%) |
Aug 10, 2023 | 2.250 | 2.570 | 2.250 | 2.480 | 4,719 | -0.02(-0.80%) |
Aug 09, 2023 | 2.190 | 2.580 | 2.180 | 2.500 | 20,511 | +0.17(+7.30%) |
Aug 08, 2023 | 2.150 | 2.400 | 2.150 | 2.330 | 4,017 | +0.22(+10.42%) |
Aug 07, 2023 | 2.200 | 2.350 | 2.110 | 2.110 | 4,419 | -0.09(-4.09%) |
Aug 04, 2023 | 2.150 | 2.400 | 2.100 | 2.200 | 16,885 | -0.01(-0.45%) |
Aug 03, 2023 | 2.070 | 2.330 | 2.070 | 2.210 | 22,692 | +0.01(+0.45%) |
Aug 02, 2023 | 2.000 | 2.220 | 2.000 | 2.200 | 9,845 | +0.05(+2.33%) |
Aug 01, 2023 | 2.355 | 2.380 | 2.150 | 2.150 | 3,355 | -0.20(-8.51%) |
Jul 31, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 317 | -0.02(-1.05%) |
Jul 28, 2023 | 2.375 | 2.375 | 2.375 | 2.375 | 674 | -0.10(-3.85%) |
Jul 26, 2023 | 2.470 | 55 | -0.02(-0.80%) | |||
Jul 25, 2023 | 2.490 | 2.490 | 2.490 | 2.490 | 1,153 | +0.13(+5.51%) |
Jul 24, 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 957 | +0.00(+0.00%) |
Jul 21, 2023 | 2.430 | 2.430 | 2.350 | 2.360 | 3,134 | -0.00(-0.00%) |
Jul 20, 2023 | 2.360 | 2.360 | 2.350 | 2.360 | 564 | -0.09(-3.87%) |
Jul 19, 2023 | 2.455 | 2.455 | 2.455 | 2.455 | 653 | -0.12(-4.84%) |
Jul 18, 2023 | 2.600 | 2.600 | 2.580 | 2.580 | 394 | -0.01(-0.39%) |
Jul 17, 2023 | 2.580 | 2.600 | 2.580 | 2.590 | 2,201 | +0.24(+10.21%) |
Jul 14, 2023 | 2.415 | 2.415 | 2.350 | 2.350 | 348 | -0.05(-2.08%) |
Jul 12, 2023 | 2.400 | 88 | +0.00(+0.00%) | |||
Jul 11, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 375 | +0.04(+1.69%) |
Jul 10, 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 302 | +0.01(+0.43%) |
Jul 07, 2023 | 2.400 | 2.400 | 2.350 | 2.350 | 4,238 | -0.03(-1.26%) |
Jul 06, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 768 | -0.10(-4.03%) |
Jul 05, 2023 | 2.580 | 2.590 | 2.480 | 2.480 | 6,378 | -0.05(-1.98%) |
Jul 03, 2023 | 2.530 | 2.530 | 2.530 | 2.530 | 138 | +0.08(+3.27%) |
Jun 30, 2023 | 2.550 | 2.550 | 2.450 | 2.450 | 804 | +0.08(+3.18%) |
Jun 29, 2023 | 2.370 | 2.374 | 2.370 | 2.374 | 613 | +0.01(+0.61%) |
Jun 28, 2023 | 2.600 | 2.600 | 2.360 | 2.360 | 2,744 | -0.05(-2.07%) |
Jun 27, 2023 | 2.350 | 2.560 | 2.350 | 2.410 | 4,760 | -0.03(-1.23%) |
Jun 26, 2023 | 2.440 | 2.440 | 2.440 | 2.440 | 320 | -0.26(-9.67%) |
Jun 23, 2023 | 2.680 | 2.701 | 2.680 | 2.701 | 8,614 | +0.10(+3.89%) |
Jun 22, 2023 | 2.550 | 2.600 | 2.400 | 2.600 | 4,723 | +0.25(+10.64%) |
Jun 21, 2023 | 2.720 | 2.720 | 2.350 | 2.350 | 6,338 | -0.35(-12.96%) |
Jun 20, 2023 | 2.730 | 2.730 | 2.650 | 2.700 | 4,413 | +0.14(+5.47%) |
Jun 16, 2023 | 2.600 | 2.600 | 2.560 | 2.560 | 907 | -0.01(-0.39%) |
Jun 15, 2023 | 2.580 | 2.700 | 2.570 | 2.570 | 1,847 | -0.35(-11.99%) |
May 08, 2023 | 2.650 | 2.920 | 2.650 | 2.920 | 15,784 | +0.04(+1.57%) |
May 05, 2023 | 2.650 | 2.920 | 2.650 | 2.875 | 5,010 | +0.31(+11.87%) |
May 03, 2023 | 2.570 | 100 | -0.21(-7.55%) | |||
May 02, 2023 | 2.540 | 2.780 | 2.520 | 2.780 | 1,467 | +0.05(+1.83%) |
May 01, 2023 | 2.710 | 2.730 | 2.710 | 2.730 | 370 | -0.19(-6.51%) |
Apr 28, 2023 | 2.920 | 2.920 | 2.870 | 2.920 | 1,759 | +0.25(+9.36%) |
Apr 27, 2023 | 2.650 | 2.670 | 2.650 | 2.670 | 391 | -0.18(-6.32%) |
Apr 26, 2023 | 2.760 | 2.850 | 2.740 | 2.850 | 3,526 | +0.34(+13.55%) |
Apr 25, 2023 | 2.570 | 2.750 | 2.490 | 2.510 | 2,339 | +0.00(+0.00%) |
Apr 24, 2023 | 2.780 | 2.780 | 2.510 | 2.510 | 1,871 | -0.27(-9.71%) |
Apr 20, 2023 | 2.780 | 124 | -0.12(-4.14%) | |||
Apr 19, 2023 | 2.800 | 2.950 | 2.800 | 2.900 | 8,188 | +0.50(+20.83%) |
Apr 18, 2023 | 2.290 | 2.400 | 2.290 | 2.400 | 386 | +0.05(+2.13%) |
Apr 17, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 755 | +0.01(+0.40%) |
Apr 14, 2023 | 2.320 | 2.490 | 2.320 | 2.341 | 871 | -0.25(-9.63%) |
Apr 13, 2023 | 2.400 | 2.590 | 2.260 | 2.590 | 1,732 | -0.15(-5.47%) |
Apr 12, 2023 | 2.800 | 2.830 | 2.740 | 2.740 | 1,353 | -0.11(-3.86%) |
Apr 11, 2023 | 2.600 | 2.850 | 2.500 | 2.850 | 3,550 | +0.16(+5.95%) |
Apr 10, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 262 | +0.19(+7.60%) |
Apr 06, 2023 | 2.602 | 2.500 | 2.500 | 2.500 | 452 | -0.15(-5.66%) |
Apr 05, 2023 | 2.863 | 2.863 | 2.650 | 2.650 | 319 | +0.10(+3.92%) |
Apr 04, 2023 | 2.630 | 2.630 | 2.550 | 2.550 | 3,223 | -0.28(-9.89%) |
Apr 03, 2023 | 2.690 | 2.940 | 2.690 | 2.830 | 1,208 | -0.12(-4.07%) |
Mar 30, 2023 | 2.950 | 456 | +0.10(+3.51%) | |||
Mar 29, 2023 | 2.570 | 2.850 | 2.570 | 2.850 | 6,860 | +0.00(+0.00%) |
Mar 28, 2023 | 2.690 | 2.850 | 2.540 | 2.850 | 4,299 | +0.00(+0.00%) |
Mar 27, 2023 | 2.990 | 2.990 | 2.850 | 2.850 | 2,278 | -0.15(-5.00%) |
Mar 24, 2023 | 2.760 | 3.000 | 2.725 | 3.000 | 14,012 | +0.25(+9.09%) |
Mar 23, 2023 | 2.700 | 2.750 | 2.700 | 2.750 | 3,730 | -0.12(-4.18%) |
Mar 22, 2023 | 2.700 | 2.870 | 2.700 | 2.870 | 1,194 | -0.08(-2.71%) |
Mar 21, 2023 | 2.990 | 2.990 | 2.950 | 2.950 | 1,898 | -0.01(-0.51%) |
Mar 20, 2023 | 2.900 | 3.000 | 2.750 | 2.965 | 4,790 | +0.11(+4.04%) |
Mar 17, 2023 | 2.500 | 2.900 | 2.500 | 2.850 | 10,875 | +0.38(+15.24%) |
Mar 16, 2023 | 2.473 | 2.473 | 2.473 | 2.473 | 347 | -0.13(-5.07%) |
Mar 14, 2023 | 2.605 | 216 | -0.15(-5.27%) | |||
Mar 13, 2023 | 2.590 | 2.750 | 2.412 | 2.750 | 5,388 | +0.26(+10.44%) |
Mar 10, 2023 | 2.390 | 2.490 | 2.390 | 2.490 | 6,140 | +0.19(+8.26%) |
Mar 09, 2023 | 2.180 | 2.370 | 2.180 | 2.300 | 8,131 | +0.21(+10.31%) |
Mar 08, 2023 | 2.085 | 2.085 | 2.085 | 2.085 | 134 | -0.12(-5.23%) |
Mar 07, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 493 | -0.03(-1.35%) |
Mar 03, 2023 | 2.230 | 102 | +0.11(+5.19%) | |||
Mar 02, 2023 | 2.100 | 2.120 | 2.100 | 2.120 | 2,972 | +0.12(+6.00%) |
Mar 01, 2023 | 1.800 | 2.000 | 1.740 | 2.000 | 2,641 | -0.10(-4.76%) |
Feb 28, 2023 | 2.200 | 2.280 | 2.080 | 2.100 | 5,486 | -0.20(-8.70%) |
Feb 27, 2023 | 2.160 | 2.400 | 2.150 | 2.300 | 17,100 | +0.10(+4.55%) |
Feb 24, 2023 | 1.960 | 2.200 | 1.960 | 2.200 | 31,891 | +0.35(+18.92%) |
Feb 23, 2023 | 1.630 | 1.850 | 1.550 | 1.850 | 8,815 | +0.00(+0.22%) |
Feb 14, 2023 | 1.846 | 78 | +0.11(+6.10%) | |||
Feb 09, 2023 | 1.740 | 633 | +0.03(+1.74%) | |||
Feb 08, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 534 | +0.04(+2.40%) |
Feb 07, 2023 | 1.860 | 1.870 | 1.670 | 1.670 | 7,361 | -0.14(-7.48%) |
Feb 06, 2023 | 1.805 | 1.805 | 1.805 | 1.805 | 383 | +0.05(+3.14%) |
Feb 03, 2023 | 1.747 | 1.750 | 1.747 | 1.750 | 668 | +0.04(+2.33%) |
Feb 02, 2023 | 1.908 | 1.908 | 1.710 | 1.710 | 1,335 | +0.00(+0.01%) |