Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.920 | 3.000 | 2.900 | 2.970 | 118,262 | -0.01(-0.34%) |
Jun 06, 2024 | 2.950 | 2.990 | 2.930 | 2.980 | 94,174 | +0.00(+0.00%) |
Jun 05, 2024 | 2.960 | 3.000 | 2.900 | 2.980 | 110,590 | +0.06(+2.05%) |
Jun 04, 2024 | 2.930 | 2.960 | 2.840 | 2.920 | 49,533 | -0.04(-1.35%) |
Jun 03, 2024 | 3.130 | 3.160 | 2.930 | 2.960 | 121,953 | -0.11(-3.58%) |
May 31, 2024 | 3.130 | 3.170 | 3.065 | 3.070 | 80,642 | -0.05(-1.60%) |
May 30, 2024 | 3.090 | 3.125 | 3.050 | 3.120 | 74,834 | +0.06(+1.96%) |
May 29, 2024 | 3.110 | 3.160 | 3.030 | 3.060 | 183,989 | -0.09(-2.86%) |
May 28, 2024 | 3.100 | 3.165 | 3.090 | 3.150 | 146,548 | +0.06(+1.94%) |
May 24, 2024 | 3.090 | 3.150 | 3.070 | 3.090 | 57,077 | +0.02(+0.65%) |
May 23, 2024 | 3.120 | 3.150 | 3.030 | 3.070 | 128,155 | -0.04(-1.29%) |
May 22, 2024 | 3.040 | 3.180 | 3.040 | 3.110 | 128,521 | +0.04(+1.30%) |
May 21, 2024 | 2.990 | 3.100 | 2.990 | 3.070 | 53,250 | -0.03(-0.97%) |
May 20, 2024 | 3.170 | 3.180 | 3.060 | 3.100 | 100,931 | -0.07(-2.21%) |
May 17, 2024 | 3.170 | 3.190 | 3.110 | 3.170 | 192,527 | +0.02(+0.63%) |
May 16, 2024 | 3.270 | 3.280 | 3.140 | 3.150 | 121,750 | -0.09(-2.78%) |
May 15, 2024 | 3.200 | 3.305 | 3.140 | 3.240 | 108,953 | +0.05(+1.57%) |
May 14, 2024 | 3.160 | 3.240 | 3.158 | 3.190 | 160,678 | +0.04(+1.27%) |
May 13, 2024 | 3.220 | 3.220 | 3.130 | 3.150 | 80,356 | -0.04(-1.25%) |
May 10, 2024 | 3.120 | 3.240 | 3.090 | 3.190 | 209,561 | +0.06(+1.92%) |
May 09, 2024 | 3.060 | 3.200 | 3.060 | 3.130 | 270,961 | +0.04(+1.29%) |
May 08, 2024 | 2.830 | 3.115 | 2.770 | 3.090 | 321,184 | +0.25(+8.80%) |
May 07, 2024 | 2.830 | 2.970 | 2.820 | 2.840 | 269,951 | -0.02(-0.70%) |
May 06, 2024 | 2.800 | 2.880 | 2.780 | 2.860 | 174,413 | +0.08(+2.88%) |
May 03, 2024 | 2.880 | 2.880 | 2.730 | 2.780 | 85,796 | -0.05(-1.77%) |
May 02, 2024 | 2.770 | 2.860 | 2.760 | 2.830 | 154,863 | +0.07(+2.54%) |
May 01, 2024 | 2.700 | 2.805 | 2.700 | 2.760 | 143,189 | +0.10(+3.76%) |
Apr 30, 2024 | 2.710 | 2.770 | 2.655 | 2.660 | 108,794 | -0.07(-2.56%) |
Apr 29, 2024 | 2.720 | 2.755 | 2.680 | 2.730 | 130,330 | +0.01(+0.37%) |
Apr 26, 2024 | 2.620 | 2.735 | 2.582 | 2.720 | 177,286 | +0.12(+4.62%) |
Apr 25, 2024 | 2.670 | 2.690 | 2.550 | 2.600 | 125,048 | -0.08(-2.99%) |
Apr 24, 2024 | 2.750 | 2.820 | 2.650 | 2.680 | 149,756 | -0.09(-3.25%) |
Apr 23, 2024 | 2.640 | 2.790 | 2.640 | 2.770 | 164,045 | +0.12(+4.53%) |
Apr 22, 2024 | 2.550 | 2.680 | 2.550 | 2.650 | 144,497 | +0.08(+3.11%) |
Apr 19, 2024 | 2.590 | 2.660 | 2.490 | 2.570 | 83,665 | -0.06(-2.28%) |
Apr 18, 2024 | 2.580 | 2.670 | 2.550 | 2.630 | 196,038 | +0.02(+0.77%) |
Apr 17, 2024 | 2.550 | 2.620 | 2.542 | 2.610 | 156,167 | +0.06(+2.35%) |
Apr 16, 2024 | 2.420 | 2.570 | 2.420 | 2.550 | 172,201 | +0.07(+2.82%) |
Apr 15, 2024 | 2.490 | 2.530 | 2.425 | 2.480 | 288,547 | +0.03(+1.22%) |
Apr 12, 2024 | 2.580 | 2.610 | 2.450 | 2.450 | 178,517 | -0.17(-6.49%) |
Apr 11, 2024 | 2.440 | 2.640 | 2.400 | 2.620 | 244,962 | +0.17(+6.94%) |
Apr 10, 2024 | 2.560 | 2.600 | 2.380 | 2.450 | 381,484 | -0.23(-8.58%) |
Apr 09, 2024 | 2.700 | 2.760 | 2.680 | 2.680 | 1,324,269 | -0.01(-0.37%) |
Apr 08, 2024 | 2.740 | 2.740 | 2.680 | 2.690 | 1,006,480 | -0.03(-1.10%) |
Apr 05, 2024 | 2.710 | 2.740 | 2.700 | 2.720 | 52,724 | -0.02(-0.73%) |
Apr 04, 2024 | 2.790 | 2.790 | 2.710 | 2.740 | 321,837 | +0.00(+0.00%) |
Apr 03, 2024 | 2.750 | 2.780 | 2.720 | 2.740 | 166,461 | -0.02(-0.72%) |
Apr 02, 2024 | 2.630 | 2.770 | 2.580 | 2.760 | 205,292 | +0.10(+3.76%) |
Apr 01, 2024 | 2.960 | 2.960 | 2.620 | 2.660 | 849,352 | -0.28(-9.52%) |
Mar 28, 2024 | 2.900 | 3.000 | 2.890 | 2.940 | 706,618 | +0.03(+1.03%) |
Mar 27, 2024 | 2.880 | 2.930 | 2.850 | 2.910 | 255,590 | +0.07(+2.46%) |
Mar 26, 2024 | 2.890 | 2.890 | 2.822 | 2.840 | 60,271 | -0.02(-0.70%) |
Mar 25, 2024 | 2.870 | 2.889 | 2.840 | 2.860 | 63,188 | +0.00(+0.00%) |
Mar 22, 2024 | 2.900 | 2.930 | 2.830 | 2.860 | 108,123 | -0.04(-1.38%) |
Mar 21, 2024 | 2.940 | 2.940 | 2.889 | 2.900 | 154,569 | -0.01(-0.34%) |
Mar 20, 2024 | 2.880 | 2.960 | 2.855 | 2.910 | 154,875 | +0.01(+0.34%) |
Mar 19, 2024 | 2.900 | 3.000 | 2.880 | 2.900 | 158,574 | +0.00(+0.00%) |
Mar 18, 2024 | 2.900 | 2.950 | 2.860 | 2.900 | 763,922 | -0.01(-0.34%) |
Mar 15, 2024 | 2.840 | 2.920 | 2.830 | 2.910 | 1,030,371 | +0.05(+1.75%) |
Mar 14, 2024 | 2.860 | 2.920 | 2.840 | 2.860 | 184,713 | -0.03(-1.04%) |
Mar 13, 2024 | 3.000 | 3.000 | 2.850 | 2.890 | 575,803 | -0.15(-4.93%) |
Mar 12, 2024 | 3.050 | 3.090 | 2.995 | 3.040 | 210,946 | -0.01(-0.33%) |
Mar 11, 2024 | 3.000 | 3.080 | 2.990 | 3.050 | 167,006 | +0.05(+1.67%) |
Mar 08, 2024 | 3.140 | 3.226 | 2.970 | 3.000 | 207,199 | -0.13(-4.15%) |
Mar 07, 2024 | 3.030 | 3.140 | 3.020 | 3.130 | 420,722 | +0.11(+3.64%) |
Mar 06, 2024 | 3.000 | 3.050 | 2.937 | 3.020 | 175,334 | +0.05(+1.68%) |
Mar 05, 2024 | 3.010 | 3.040 | 2.860 | 2.970 | 295,829 | -0.03(-1.00%) |
Mar 04, 2024 | 2.950 | 3.010 | 2.930 | 3.000 | 149,091 | +0.06(+2.04%) |
Mar 01, 2024 | 2.920 | 2.950 | 2.860 | 2.940 | 96,309 | +0.03(+1.03%) |
Feb 29, 2024 | 2.940 | 2.940 | 2.860 | 2.910 | 98,796 | +0.03(+1.04%) |
Feb 28, 2024 | 2.810 | 2.930 | 2.810 | 2.880 | 128,071 | +0.02(+0.70%) |
Feb 27, 2024 | 2.760 | 2.870 | 2.711 | 2.860 | 58,841 | +0.10(+3.62%) |
Feb 26, 2024 | 2.750 | 2.790 | 2.700 | 2.760 | 32,642 | -0.02(-0.72%) |
Feb 23, 2024 | 2.740 | 2.790 | 2.720 | 2.780 | 66,917 | +0.05(+1.83%) |
Feb 22, 2024 | 2.690 | 2.740 | 2.670 | 2.730 | 102,076 | +0.02(+0.74%) |
Feb 21, 2024 | 2.780 | 2.810 | 2.700 | 2.710 | 119,094 | -0.08(-2.87%) |
Feb 20, 2024 | 2.810 | 2.840 | 2.755 | 2.790 | 165,720 | -0.07(-2.45%) |
Feb 16, 2024 | 2.820 | 2.940 | 2.775 | 2.860 | 154,228 | +0.04(+1.42%) |
Feb 15, 2024 | 2.730 | 2.860 | 2.690 | 2.820 | 164,625 | +0.13(+4.83%) |
Feb 14, 2024 | 2.630 | 2.710 | 2.630 | 2.690 | 90,524 | +0.07(+2.67%) |
Feb 13, 2024 | 2.810 | 2.870 | 2.620 | 2.620 | 191,460 | -0.28(-9.66%) |
Feb 12, 2024 | 2.900 | 2.940 | 2.860 | 2.900 | 130,860 | +0.00(+0.00%) |
Feb 09, 2024 | 2.870 | 2.900 | 2.760 | 2.900 | 234,547 | +0.07(+2.47%) |
Feb 08, 2024 | 2.840 | 2.900 | 2.750 | 2.830 | 249,315 | -0.01(-0.35%) |
Feb 07, 2024 | 2.840 | 2.890 | 2.820 | 2.840 | 100,010 | +0.01(+0.35%) |
Feb 06, 2024 | 2.790 | 2.870 | 2.754 | 2.830 | 107,775 | +0.02(+0.71%) |
Feb 05, 2024 | 2.910 | 3.020 | 2.800 | 2.810 | 132,919 | -0.11(-3.77%) |
Feb 02, 2024 | 2.860 | 3.060 | 2.860 | 2.920 | 330,169 | +0.01(+0.34%) |
Feb 01, 2024 | 2.810 | 2.960 | 2.810 | 2.910 | 178,513 | +0.09(+3.19%) |
Jan 31, 2024 | 2.840 | 2.910 | 2.800 | 2.820 | 114,959 | -0.02(-0.70%) |
Jan 30, 2024 | 2.840 | 2.895 | 2.770 | 2.840 | 68,710 | -0.02(-0.70%) |
Jan 29, 2024 | 2.820 | 2.900 | 2.810 | 2.860 | 85,836 | +0.03(+1.06%) |
Jan 26, 2024 | 2.860 | 2.926 | 2.820 | 2.830 | 72,979 | -0.00(-0.18%) |
Jan 25, 2024 | 2.860 | 2.870 | 2.778 | 2.835 | 121,471 | +0.04(+1.61%) |
Jan 24, 2024 | 2.870 | 2.890 | 2.760 | 2.790 | 122,189 | -0.06(-2.11%) |
Jan 23, 2024 | 2.860 | 2.900 | 2.750 | 2.850 | 183,319 | +0.04(+1.42%) |
Jan 22, 2024 | 2.730 | 2.900 | 2.730 | 2.810 | 174,984 | +0.10(+3.69%) |
Jan 19, 2024 | 2.720 | 2.730 | 2.620 | 2.710 | 235,666 | +0.02(+0.74%) |
Jan 18, 2024 | 2.700 | 2.705 | 2.640 | 2.690 | 137,799 | +0.01(+0.37%) |
Jan 17, 2024 | 2.710 | 2.750 | 2.650 | 2.680 | 81,917 | -0.06(-2.19%) |
Jan 16, 2024 | 2.850 | 2.820 | 2.730 | 2.740 | 100,152 | -0.10(-3.52%) |
Jan 12, 2024 | 2.840 | 2.880 | 2.811 | 2.840 | 108,483 | +0.06(+2.16%) |
Jan 11, 2024 | 2.790 | 2.820 | 2.760 | 2.780 | 103,104 | -0.03(-1.07%) |
Jan 10, 2024 | 2.810 | 2.850 | 2.750 | 2.810 | 172,046 | -0.02(-0.71%) |
Jan 09, 2024 | 2.810 | 2.870 | 2.740 | 2.830 | 75,746 | -0.05(-1.74%) |
Jan 08, 2024 | 2.840 | 2.950 | 2.810 | 2.880 | 85,525 | +0.06(+2.13%) |
Jan 05, 2024 | 2.830 | 2.896 | 2.810 | 2.820 | 123,526 | -0.04(-1.40%) |
Jan 04, 2024 | 2.900 | 2.920 | 2.820 | 2.860 | 145,909 | -0.01(-0.35%) |
Jan 03, 2024 | 3.000 | 3.034 | 2.870 | 2.870 | 209,019 | -0.13(-4.33%) |
Jan 02, 2024 | 3.080 | 3.145 | 2.980 | 3.000 | 477,186 | -0.12(-4.00%) |
Dec 29, 2023 | 3.210 | 3.230 | 3.110 | 3.125 | 233,345 | -0.06(-1.73%) |
Dec 28, 2023 | 3.050 | 3.250 | 2.950 | 3.180 | 338,728 | +0.11(+3.58%) |
Dec 27, 2023 | 3.110 | 3.145 | 3.040 | 3.070 | 222,151 | -0.03(-0.97%) |
Dec 26, 2023 | 2.940 | 3.160 | 2.880 | 3.100 | 242,270 | +0.18(+6.16%) |
Dec 22, 2023 | 2.870 | 2.950 | 2.820 | 2.920 | 90,837 | +0.08(+2.82%) |
Dec 21, 2023 | 2.840 | 2.860 | 2.760 | 2.840 | 98,905 | +0.05(+1.79%) |
Dec 20, 2023 | 2.810 | 2.900 | 2.710 | 2.790 | 113,154 | -0.02(-0.71%) |
Dec 19, 2023 | 2.900 | 2.900 | 2.780 | 2.810 | 124,990 | -0.05(-1.75%) |
Dec 18, 2023 | 2.880 | 2.930 | 2.840 | 2.860 | 91,433 | -0.04(-1.38%) |
Dec 15, 2023 | 2.930 | 2.940 | 2.770 | 2.900 | 454,645 | +0.00(+0.00%) |
Dec 14, 2023 | 2.990 | 3.000 | 2.845 | 2.900 | 210,978 | -0.08(-2.68%) |
Dec 13, 2023 | 2.810 | 2.990 | 2.810 | 2.980 | 130,896 | +0.15(+5.30%) |
Dec 12, 2023 | 2.860 | 2.860 | 2.770 | 2.830 | 80,257 | -0.02(-0.70%) |
Dec 11, 2023 | 2.930 | 2.940 | 2.840 | 2.850 | 69,663 | -0.06(-2.06%) |
Dec 08, 2023 | 2.870 | 2.972 | 2.830 | 2.910 | 68,603 | +0.01(+0.34%) |
Dec 07, 2023 | 2.850 | 2.920 | 2.780 | 2.900 | 129,276 | +0.03(+1.05%) |
Dec 06, 2023 | 2.990 | 2.990 | 2.830 | 2.870 | 115,022 | -0.08(-2.71%) |
Dec 05, 2023 | 2.990 | 3.010 | 2.930 | 2.950 | 110,824 | -0.04(-1.34%) |
Dec 04, 2023 | 3.000 | 3.030 | 2.940 | 2.990 | 147,677 | -0.02(-0.66%) |
Dec 01, 2023 | 2.980 | 3.036 | 2.940 | 3.010 | 362,286 | +0.02(+0.67%) |
Nov 30, 2023 | 2.890 | 3.000 | 2.850 | 2.990 | 128,236 | +0.10(+3.46%) |
Nov 29, 2023 | 2.930 | 2.950 | 2.830 | 2.890 | 91,580 | +0.00(+0.00%) |
Nov 28, 2023 | 2.950 | 2.995 | 2.870 | 2.890 | 56,511 | -0.10(-3.34%) |
Nov 27, 2023 | 2.960 | 3.000 | 2.940 | 2.990 | 182,443 | +0.03(+1.01%) |
Nov 24, 2023 | 2.930 | 3.000 | 2.900 | 2.960 | 159,741 | +0.04(+1.37%) |
Nov 22, 2023 | 2.870 | 3.000 | 2.860 | 2.920 | 86,583 | +0.04(+1.39%) |
Nov 21, 2023 | 2.840 | 2.920 | 2.830 | 2.880 | 175,845 | -0.02(-0.69%) |
Nov 20, 2023 | 2.820 | 2.930 | 2.820 | 2.900 | 114,149 | +0.04(+1.40%) |
Nov 17, 2023 | 2.850 | 2.880 | 2.720 | 2.860 | 340,505 | +0.08(+2.88%) |
Nov 16, 2023 | 2.650 | 2.810 | 2.629 | 2.780 | 149,536 | +0.11(+4.12%) |
Nov 15, 2023 | 2.770 | 2.840 | 2.660 | 2.670 | 141,095 | -0.08(-2.91%) |
Nov 14, 2023 | 2.670 | 2.830 | 2.670 | 2.750 | 270,553 | +0.14(+5.36%) |
Nov 13, 2023 | 2.650 | 2.750 | 2.580 | 2.610 | 214,562 | -0.08(-2.97%) |
Nov 10, 2023 | 2.610 | 2.710 | 2.590 | 2.690 | 219,306 | +0.12(+4.67%) |
Nov 09, 2023 | 2.660 | 2.750 | 2.570 | 2.570 | 263,626 | -0.08(-3.02%) |
Nov 08, 2023 | 2.430 | 2.700 | 2.430 | 2.650 | 564,759 | +0.39(+17.26%) |
Nov 07, 2023 | 2.300 | 2.425 | 2.260 | 2.260 | 189,034 | -0.11(-4.64%) |
Nov 06, 2023 | 2.350 | 2.410 | 2.280 | 2.370 | 164,349 | -0.01(-0.42%) |
Nov 03, 2023 | 2.300 | 2.410 | 2.210 | 2.380 | 190,186 | +0.15(+6.97%) |
Nov 02, 2023 | 2.240 | 2.320 | 2.140 | 2.225 | 152,143 | +0.02(+0.91%) |