Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.660 | 2.670 | 2.630 | 2.660 | 774,291 | +0.00(+0.00%) |
May 23, 2024 | 2.660 | 2.680 | 2.645 | 2.660 | 1,753,793 | +0.00(+0.00%) |
May 22, 2024 | 2.650 | 2.670 | 2.640 | 2.660 | 833,419 | -0.02(-0.75%) |
May 21, 2024 | 2.640 | 2.680 | 2.625 | 2.680 | 881,773 | +0.04(+1.52%) |
May 20, 2024 | 2.610 | 2.640 | 2.605 | 2.640 | 856,618 | +0.05(+1.93%) |
May 17, 2024 | 2.600 | 2.620 | 2.590 | 2.590 | 826,697 | -0.03(-1.15%) |
May 16, 2024 | 2.640 | 2.650 | 2.600 | 2.620 | 1,166,545 | -0.03(-1.13%) |
May 15, 2024 | 2.610 | 2.650 | 2.610 | 2.650 | 1,157,697 | +0.05(+1.92%) |
May 14, 2024 | 2.580 | 2.610 | 2.570 | 2.600 | 683,840 | +0.02(+0.78%) |
May 13, 2024 | 2.580 | 2.590 | 2.560 | 2.580 | 726,299 | +0.00(+0.00%) |
May 10, 2024 | 2.620 | 2.629 | 2.560 | 2.580 | 1,001,262 | -0.03(-1.15%) |
May 09, 2024 | 2.610 | 2.620 | 2.600 | 2.610 | 546,351 | +0.01(+0.38%) |
May 08, 2024 | 2.560 | 2.600 | 2.560 | 2.600 | 604,983 | +0.03(+1.17%) |
May 07, 2024 | 2.620 | 2.620 | 2.560 | 2.570 | 2,131,842 | -0.04(-1.53%) |
May 06, 2024 | 2.580 | 2.610 | 2.575 | 2.610 | 1,000,221 | +0.04(+1.56%) |
May 03, 2024 | 2.550 | 2.580 | 2.550 | 2.570 | 787,935 | +0.03(+1.18%) |
May 02, 2024 | 2.510 | 2.540 | 2.510 | 2.540 | 528,592 | +0.04(+1.60%) |
May 01, 2024 | 2.510 | 2.520 | 2.480 | 2.500 | 1,229,838 | +0.00(+0.00%) |
Apr 30, 2024 | 2.540 | 2.560 | 2.490 | 2.500 | 1,454,902 | -0.02(-0.79%) |
Apr 29, 2024 | 2.580 | 2.580 | 2.510 | 2.520 | 1,229,080 | -0.05(-1.95%) |
Apr 26, 2024 | 2.540 | 2.570 | 2.540 | 2.570 | 396,157 | +0.05(+1.98%) |
Apr 25, 2024 | 2.520 | 2.530 | 2.490 | 2.520 | 660,282 | -0.01(-0.40%) |
Apr 24, 2024 | 2.580 | 2.595 | 2.501 | 2.530 | 1,711,067 | -0.05(-1.94%) |
Apr 23, 2024 | 2.580 | 2.590 | 2.570 | 2.580 | 660,903 | +0.00(+0.00%) |
Apr 22, 2024 | 2.550 | 2.580 | 2.530 | 2.580 | 574,243 | +0.01(+0.39%) |
Apr 19, 2024 | 2.600 | 2.600 | 2.550 | 2.570 | 812,412 | -0.03(-1.15%) |
Apr 18, 2024 | 2.610 | 2.615 | 2.590 | 2.600 | 539,298 | +0.01(+0.39%) |
Apr 17, 2024 | 2.580 | 2.595 | 2.570 | 2.590 | 732,322 | +0.01(+0.39%) |
Apr 16, 2024 | 2.580 | 2.600 | 2.530 | 2.580 | 1,395,771 | -0.01(-0.39%) |
Apr 15, 2024 | 2.620 | 2.630 | 2.555 | 2.590 | 1,250,196 | -0.04(-1.52%) |
Apr 12, 2024 | 2.640 | 2.650 | 2.620 | 2.630 | 934,618 | -0.03(-1.13%) |
Apr 11, 2024 | 2.690 | 2.700 | 2.630 | 2.660 | 1,231,631 | -0.02(-0.75%) |
Apr 10, 2024 | 2.690 | 2.710 | 2.670 | 2.680 | 556,767 | -0.02(-0.74%) |
Apr 09, 2024 | 2.710 | 2.725 | 2.690 | 2.700 | 610,971 | -0.01(-0.37%) |
Apr 08, 2024 | 2.690 | 2.710 | 2.670 | 2.710 | 706,620 | +0.03(+1.12%) |
Apr 05, 2024 | 2.680 | 2.700 | 2.670 | 2.680 | 820,065 | -0.01(-0.37%) |
Apr 04, 2024 | 2.680 | 2.710 | 2.670 | 2.690 | 821,621 | +0.00(+0.00%) |
Apr 03, 2024 | 2.710 | 2.735 | 2.670 | 2.690 | 963,186 | -0.03(-1.10%) |
Apr 02, 2024 | 2.780 | 2.790 | 2.700 | 2.720 | 1,973,834 | -0.06(-2.16%) |
Apr 01, 2024 | 2.790 | 2.800 | 2.770 | 2.780 | 585,466 | -0.02(-0.71%) |
Mar 28, 2024 | 2.790 | 2.790 | 2.785 | 2.800 | 1,085,472 | +0.03(+1.08%) |
Mar 27, 2024 | 2.750 | 2.770 | 2.740 | 2.770 | 425,940 | +0.02(+0.73%) |
Mar 26, 2024 | 2.750 | 2.760 | 2.740 | 2.750 | 535,950 | +0.02(+0.73%) |
Mar 25, 2024 | 2.740 | 2.740 | 2.720 | 2.730 | 270,297 | +0.00(+0.00%) |
Mar 22, 2024 | 2.740 | 2.750 | 2.720 | 2.730 | 350,528 | +0.00(+0.00%) |
Mar 21, 2024 | 2.750 | 2.760 | 2.710 | 2.730 | 513,179 | -0.02(-0.73%) |
Mar 20, 2024 | 2.730 | 2.750 | 2.720 | 2.750 | 563,456 | +0.00(+0.00%) |
Mar 19, 2024 | 2.760 | 2.760 | 2.730 | 2.750 | 510,513 | +0.00(+0.00%) |
Mar 18, 2024 | 2.740 | 2.760 | 2.735 | 2.750 | 572,621 | +0.01(+0.36%) |
Mar 15, 2024 | 2.720 | 2.740 | 2.700 | 2.740 | 271,489 | +0.02(+0.74%) |
Mar 14, 2024 | 2.740 | 2.750 | 2.700 | 2.720 | 598,025 | -0.01(-0.37%) |
Mar 13, 2024 | 2.730 | 2.750 | 2.710 | 2.730 | 956,580 | -0.01(-0.36%) |
Mar 12, 2024 | 2.700 | 2.740 | 2.690 | 2.740 | 1,074,309 | +0.04(+1.48%) |
Mar 11, 2024 | 2.680 | 2.700 | 2.680 | 2.700 | 395,166 | +0.01(+0.37%) |
Mar 08, 2024 | 2.700 | 2.710 | 2.680 | 2.690 | 586,641 | +0.00(+0.00%) |
Mar 07, 2024 | 2.700 | 2.710 | 2.680 | 2.690 | 660,244 | +0.01(+0.37%) |
Mar 06, 2024 | 2.680 | 2.700 | 2.670 | 2.680 | 562,766 | -0.01(-0.37%) |
Mar 05, 2024 | 2.710 | 2.725 | 2.670 | 2.690 | 719,949 | -0.04(-1.47%) |
Mar 04, 2024 | 2.720 | 2.740 | 2.710 | 2.730 | 505,321 | +0.01(+0.37%) |
Mar 01, 2024 | 2.690 | 2.740 | 2.685 | 2.720 | 720,234 | +0.03(+1.12%) |
Feb 29, 2024 | 2.710 | 2.710 | 2.680 | 2.690 | 501,638 | +0.01(+0.37%) |
Feb 28, 2024 | 2.680 | 2.700 | 2.670 | 2.680 | 539,700 | +0.00(+0.00%) |
Feb 27, 2024 | 2.670 | 2.680 | 2.650 | 2.680 | 557,365 | +0.03(+1.13%) |
Feb 26, 2024 | 2.670 | 2.680 | 2.640 | 2.650 | 401,908 | -0.02(-0.75%) |
Feb 23, 2024 | 2.660 | 2.690 | 2.650 | 2.670 | 635,143 | +0.01(+0.38%) |
Feb 22, 2024 | 2.670 | 2.675 | 2.630 | 2.660 | 472,495 | +0.00(+0.00%) |
Feb 21, 2024 | 2.640 | 2.690 | 2.630 | 2.660 | 758,131 | -0.01(-0.37%) |
Feb 20, 2024 | 2.690 | 2.691 | 2.660 | 2.670 | 519,735 | +0.00(+0.00%) |
Feb 16, 2024 | 2.690 | 2.700 | 2.670 | 2.670 | 616,702 | -0.03(-1.11%) |
Feb 15, 2024 | 2.680 | 2.710 | 2.680 | 2.700 | 503,401 | +0.02(+0.75%) |
Feb 14, 2024 | 2.680 | 2.700 | 2.670 | 2.680 | 631,371 | +0.00(+0.00%) |
Feb 13, 2024 | 2.670 | 2.690 | 2.670 | 2.680 | 633,440 | +0.00(+0.00%) |
Feb 12, 2024 | 2.670 | 2.690 | 2.670 | 2.680 | 643,285 | +0.01(+0.37%) |
Feb 09, 2024 | 2.690 | 2.690 | 2.660 | 2.670 | 396,269 | -0.01(-0.37%) |
Feb 08, 2024 | 2.670 | 2.695 | 2.650 | 2.680 | 393,358 | +0.02(+0.75%) |
Feb 07, 2024 | 2.680 | 2.680 | 2.650 | 2.660 | 720,544 | -0.01(-0.37%) |
Feb 06, 2024 | 2.640 | 2.680 | 2.631 | 2.670 | 709,389 | +0.03(+1.14%) |
Feb 05, 2024 | 2.630 | 2.640 | 2.620 | 2.640 | 757,670 | +0.00(+0.00%) |
Feb 02, 2024 | 2.670 | 2.683 | 2.630 | 2.640 | 1,387,953 | -0.03(-1.12%) |
Feb 01, 2024 | 2.670 | 2.690 | 2.650 | 2.670 | 901,776 | +0.02(+0.75%) |
Jan 31, 2024 | 2.680 | 2.690 | 2.650 | 2.650 | 1,110,111 | -0.02(-0.75%) |
Jan 30, 2024 | 2.670 | 2.680 | 2.640 | 2.670 | 444,781 | +0.00(+0.00%) |
Jan 29, 2024 | 2.630 | 2.680 | 2.625 | 2.670 | 784,783 | +0.04(+1.52%) |
Jan 26, 2024 | 2.650 | 2.650 | 2.600 | 2.630 | 790,013 | -0.02(-0.75%) |
Jan 25, 2024 | 2.650 | 2.660 | 2.620 | 2.650 | 1,305,564 | +0.00(+0.00%) |
Jan 24, 2024 | 2.630 | 2.660 | 2.630 | 2.650 | 910,463 | +0.03(+1.15%) |
Jan 23, 2024 | 2.660 | 2.675 | 2.590 | 2.620 | 929,861 | -0.05(-1.87%) |
Jan 22, 2024 | 2.670 | 2.680 | 2.650 | 2.670 | 953,086 | +0.02(+0.75%) |
Jan 19, 2024 | 2.690 | 2.690 | 2.600 | 2.650 | 5,313,610 | -0.03(-1.12%) |
Jan 18, 2024 | 2.680 | 2.680 | 2.660 | 2.680 | 687,036 | +0.02(+0.75%) |
Jan 17, 2024 | 2.700 | 2.710 | 2.640 | 2.660 | 991,507 | -0.04(-1.48%) |
Jan 16, 2024 | 2.770 | 2.775 | 2.700 | 2.700 | 1,128,643 | -0.06(-2.17%) |
Jan 12, 2024 | 2.770 | 2.780 | 2.760 | 2.760 | 360,374 | -0.01(-0.36%) |
Jan 11, 2024 | 2.760 | 2.790 | 2.750 | 2.770 | 716,139 | +0.01(+0.36%) |
Jan 10, 2024 | 2.780 | 2.790 | 2.760 | 2.760 | 772,071 | -0.01(-0.36%) |
Jan 09, 2024 | 2.780 | 2.780 | 2.750 | 2.770 | 475,113 | +0.01(+0.36%) |
Jan 08, 2024 | 2.790 | 2.810 | 2.760 | 2.760 | 719,992 | -0.02(-0.72%) |
Jan 05, 2024 | 2.810 | 2.810 | 2.780 | 2.780 | 685,294 | -0.02(-0.71%) |
Jan 04, 2024 | 2.730 | 2.840 | 2.730 | 2.800 | 3,945,294 | +0.08(+2.94%) |
Jan 03, 2024 | 2.720 | 2.750 | 2.710 | 2.720 | 876,219 | +0.00(+0.00%) |
Jan 02, 2024 | 2.710 | 2.730 | 2.700 | 2.720 | 624,106 | +0.01(+0.37%) |
Dec 29, 2023 | 2.740 | 2.750 | 2.690 | 2.710 | 1,930,416 | -0.04(-1.45%) |
Dec 28, 2023 | 2.790 | 2.800 | 2.740 | 2.750 | 846,839 | -0.05(-1.79%) |
Dec 27, 2023 | 2.810 | 2.830 | 2.800 | 2.800 | 519,209 | -0.02(-0.71%) |
Dec 26, 2023 | 2.800 | 2.820 | 2.790 | 2.820 | 784,771 | +0.03(+1.08%) |
Dec 22, 2023 | 2.800 | 2.800 | 2.770 | 2.790 | 646,736 | +0.01(+0.36%) |
Dec 21, 2023 | 2.780 | 2.800 | 2.760 | 2.780 | 590,005 | +0.01(+0.36%) |
Dec 20, 2023 | 2.790 | 2.810 | 2.750 | 2.770 | 1,038,451 | -0.01(-0.36%) |
Dec 19, 2023 | 2.780 | 2.790 | 2.760 | 2.780 | 920,130 | +0.01(+0.36%) |
Dec 18, 2023 | 2.760 | 2.770 | 2.750 | 2.770 | 1,351,503 | +0.01(+0.36%) |
Dec 15, 2023 | 2.770 | 2.780 | 2.760 | 2.760 | 640,033 | -0.01(-0.36%) |
Dec 14, 2023 | 2.800 | 2.820 | 2.760 | 2.770 | 783,784 | -0.02(-0.72%) |
Dec 13, 2023 | 2.750 | 2.800 | 2.720 | 2.790 | 1,324,133 | +0.04(+1.45%) |
Dec 12, 2023 | 2.740 | 2.770 | 2.730 | 2.750 | 1,533,605 | +0.02(+0.73%) |
Dec 11, 2023 | 2.750 | 2.760 | 2.710 | 2.730 | 552,670 | +0.00(+0.00%) |
Dec 08, 2023 | 2.740 | 2.760 | 2.730 | 2.730 | 404,009 | -0.01(-0.36%) |
Dec 07, 2023 | 2.740 | 2.760 | 2.730 | 2.740 | 677,270 | +0.01(+0.37%) |
Dec 06, 2023 | 2.800 | 2.800 | 2.730 | 2.730 | 790,366 | -0.05(-1.80%) |
Dec 05, 2023 | 2.740 | 2.810 | 2.740 | 2.780 | 2,249,662 | +0.04(+1.46%) |
Dec 04, 2023 | 2.760 | 2.760 | 2.710 | 2.740 | 1,389,232 | -0.02(-0.72%) |
Dec 01, 2023 | 2.660 | 2.770 | 2.655 | 2.760 | 2,184,461 | +0.09(+3.37%) |
Nov 30, 2023 | 2.670 | 2.680 | 2.645 | 2.670 | 770,567 | +0.04(+1.52%) |
Nov 29, 2023 | 2.620 | 2.690 | 2.620 | 2.630 | 935,768 | +0.01(+0.38%) |
Nov 28, 2023 | 2.620 | 2.640 | 2.610 | 2.620 | 464,865 | +0.01(+0.38%) |
Nov 27, 2023 | 2.670 | 2.670 | 2.610 | 2.610 | 492,171 | -0.07(-2.61%) |
Nov 24, 2023 | 2.640 | 2.680 | 2.640 | 2.680 | 340,033 | +0.04(+1.52%) |
Nov 22, 2023 | 2.630 | 2.650 | 2.620 | 2.640 | 502,031 | +0.00(+0.00%) |
Nov 21, 2023 | 2.640 | 2.650 | 2.630 | 2.640 | 578,053 | -0.03(-1.12%) |
Nov 20, 2023 | 2.680 | 2.690 | 2.670 | 2.670 | 420,078 | -0.01(-0.37%) |
Nov 17, 2023 | 2.660 | 2.690 | 2.650 | 2.680 | 1,373,031 | +0.03(+1.13%) |
Nov 16, 2023 | 2.560 | 2.680 | 2.560 | 2.650 | 1,818,579 | +0.09(+3.52%) |
Nov 15, 2023 | 2.590 | 2.590 | 2.560 | 2.560 | 746,681 | -0.02(-0.78%) |
Nov 14, 2023 | 2.560 | 2.590 | 2.560 | 2.580 | 620,107 | +0.05(+1.98%) |
Nov 13, 2023 | 2.530 | 2.540 | 2.520 | 2.530 | 419,882 | -0.01(-0.39%) |
Nov 10, 2023 | 2.520 | 2.560 | 2.520 | 2.540 | 638,207 | +0.02(+0.79%) |
Nov 09, 2023 | 2.510 | 2.560 | 2.500 | 2.520 | 690,380 | -0.02(-0.79%) |
Nov 08, 2023 | 2.540 | 2.550 | 2.530 | 2.540 | 721,029 | +0.01(+0.40%) |
Nov 07, 2023 | 2.500 | 2.570 | 2.495 | 2.530 | 883,120 | +0.03(+1.20%) |
Nov 06, 2023 | 2.510 | 2.520 | 2.480 | 2.500 | 683,827 | -0.01(-0.40%) |
Nov 03, 2023 | 2.500 | 2.520 | 2.480 | 2.510 | 885,345 | +0.01(+0.40%) |
Nov 02, 2023 | 2.430 | 2.500 | 2.425 | 2.500 | 977,814 | +0.10(+4.17%) |