Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.800 | 2.880 | 2.622 | 2.830 | 13,268 | +0.01(+0.35%) |
Jun 06, 2024 | 2.780 | 2.895 | 2.780 | 2.820 | 3,348 | +0.04(+1.44%) |
Jun 05, 2024 | 2.970 | 2.970 | 2.620 | 2.780 | 22,576 | -0.33(-10.61%) |
Jun 04, 2024 | 3.010 | 3.160 | 2.970 | 3.110 | 7,579 | +0.06(+1.97%) |
Jun 03, 2024 | 3.070 | 3.090 | 3.010 | 3.050 | 3,298 | -0.04(-1.29%) |
May 31, 2024 | 3.010 | 3.095 | 3.010 | 3.090 | 2,992 | +0.06(+1.98%) |
May 30, 2024 | 3.010 | 3.153 | 3.010 | 3.030 | 6,334 | -0.06(-1.94%) |
May 29, 2024 | 3.020 | 3.100 | 2.870 | 3.090 | 8,795 | -0.01(-0.32%) |
May 28, 2024 | 3.310 | 3.310 | 2.810 | 3.100 | 11,841 | -0.29(-8.55%) |
May 24, 2024 | 3.613 | 3.613 | 3.380 | 3.390 | 4,990 | -0.27(-7.38%) |
May 23, 2024 | 3.700 | 3.900 | 3.500 | 3.660 | 14,214 | -0.27(-6.87%) |
May 22, 2024 | 3.910 | 4.069 | 3.672 | 3.930 | 28,616 | +0.03(+0.77%) |
May 21, 2024 | 3.770 | 3.980 | 3.360 | 3.900 | 54,416 | +0.11(+2.90%) |
May 20, 2024 | 3.950 | 4.260 | 3.680 | 3.790 | 114,941 | -0.18(-4.53%) |
May 17, 2024 | 3.110 | 4.250 | 3.110 | 3.970 | 795,920 | +1.12(+39.48%) |
May 16, 2024 | 2.700 | 2.846 | 2.700 | 2.846 | 5,394 | +0.10(+3.50%) |
May 15, 2024 | 2.700 | 2.750 | 2.700 | 2.750 | 5,987 | +0.06(+2.23%) |
May 14, 2024 | 2.560 | 2.700 | 2.530 | 2.690 | 13,680 | +0.09(+3.54%) |
May 13, 2024 | 2.590 | 2.600 | 2.380 | 2.598 | 8,817 | +0.01(+0.31%) |
May 10, 2024 | 2.600 | 2.620 | 2.590 | 2.590 | 2,747 | -0.03(-1.15%) |
May 09, 2024 | 2.547 | 2.624 | 2.480 | 2.620 | 1,569 | +0.05(+1.95%) |
May 08, 2024 | 2.600 | 2.610 | 2.570 | 2.570 | 5,293 | -0.06(-2.28%) |
May 07, 2024 | 2.510 | 2.630 | 2.500 | 2.630 | 12,082 | -0.07(-2.59%) |
May 06, 2024 | 2.500 | 2.700 | 2.500 | 2.700 | 1,684 | +0.05(+1.89%) |
May 03, 2024 | 2.700 | 2.700 | 2.570 | 2.650 | 3,693 | -0.03(-1.12%) |
May 02, 2024 | 2.600 | 2.680 | 2.455 | 2.680 | 4,694 | +0.06(+2.10%) |
May 01, 2024 | 2.600 | 2.700 | 2.500 | 2.625 | 9,368 | -0.12(-4.20%) |
Apr 30, 2024 | 2.730 | 2.740 | 2.720 | 2.740 | 1,895 | +0.02(+0.74%) |
Apr 29, 2024 | 2.780 | 2.780 | 2.650 | 2.720 | 2,848 | +0.00(+0.00%) |
Apr 26, 2024 | 2.690 | 2.720 | 2.675 | 2.720 | 1,618 | +0.00(+0.00%) |
Apr 25, 2024 | 2.730 | 2.730 | 2.720 | 2.720 | 1,773 | -0.01(-0.37%) |
Apr 24, 2024 | 2.750 | 2.750 | 2.690 | 2.730 | 1,871 | +0.02(+0.74%) |
Apr 23, 2024 | 2.770 | 2.770 | 2.670 | 2.710 | 630 | +0.01(+0.37%) |
Apr 22, 2024 | 2.550 | 2.700 | 2.520 | 2.700 | 5,956 | +0.10(+3.85%) |
Apr 19, 2024 | 2.580 | 2.670 | 2.570 | 2.600 | 2,697 | +0.00(+0.00%) |
Apr 18, 2024 | 2.570 | 2.760 | 2.570 | 2.600 | 4,011 | -0.08(-3.17%) |
Apr 17, 2024 | 2.570 | 2.750 | 2.570 | 2.685 | 1,795 | +0.04(+1.32%) |
Apr 16, 2024 | 2.690 | 2.690 | 2.565 | 2.650 | 1,514 | -0.07(-2.58%) |
Apr 15, 2024 | 2.640 | 2.764 | 2.640 | 2.720 | 4,595 | +0.05(+1.88%) |
Apr 12, 2024 | 2.700 | 2.700 | 2.640 | 2.670 | 2,517 | -0.11(-3.96%) |
Apr 11, 2024 | 2.740 | 2.780 | 2.600 | 2.780 | 1,293 | +0.08(+2.96%) |
Apr 10, 2024 | 2.680 | 2.700 | 2.680 | 2.700 | 1,365 | -0.04(-1.64%) |
Apr 09, 2024 | 2.650 | 2.761 | 2.645 | 2.745 | 7,706 | +0.06(+2.04%) |
Apr 08, 2024 | 2.690 | 2.690 | 2.680 | 2.690 | 1,698 | -0.08(-2.89%) |
Apr 05, 2024 | 2.680 | 2.770 | 2.600 | 2.770 | 3,838 | -0.01(-0.36%) |
Apr 04, 2024 | 2.770 | 2.780 | 2.750 | 2.780 | 3,634 | +0.00(+0.00%) |
Apr 03, 2024 | 2.620 | 2.780 | 2.620 | 2.780 | 2,409 | -0.01(-0.36%) |
Apr 02, 2024 | 2.710 | 2.800 | 2.700 | 2.790 | 1,767 | +0.08(+2.95%) |
Apr 01, 2024 | 2.690 | 2.710 | 2.674 | 2.710 | 1,307 | +0.01(+0.37%) |
Mar 28, 2024 | 2.600 | 2.700 | 2.600 | 2.700 | 1,766 | -0.03(-1.10%) |
Mar 27, 2024 | 2.740 | 2.740 | 2.570 | 2.730 | 1,555 | +0.00(+0.00%) |
Mar 26, 2024 | 2.720 | 2.730 | 2.550 | 2.730 | 2,519 | +0.00(+0.00%) |
Mar 25, 2024 | 2.570 | 2.730 | 2.510 | 2.730 | 2,788 | -0.02(-0.73%) |
Mar 22, 2024 | 2.760 | 2.780 | 2.650 | 2.750 | 1,478 | -0.02(-0.72%) |
Mar 21, 2024 | 2.610 | 2.800 | 2.614 | 2.770 | 6,872 | +0.00(+0.00%) |
Mar 20, 2024 | 2.710 | 2.770 | 2.710 | 2.770 | 2,619 | +0.04(+1.47%) |
Mar 19, 2024 | 2.720 | 2.738 | 2.720 | 2.730 | 1,392 | +0.01(+0.37%) |
Mar 18, 2024 | 2.640 | 2.730 | 2.640 | 2.720 | 1,572 | +0.07(+2.64%) |
Mar 15, 2024 | 2.600 | 2.650 | 2.597 | 2.650 | 2,050 | +0.00(+0.00%) |
Mar 14, 2024 | 2.630 | 2.730 | 2.570 | 2.650 | 5,661 | -0.09(-3.28%) |
Mar 13, 2024 | 2.720 | 2.740 | 2.645 | 2.740 | 7,992 | +0.02(+0.74%) |
Mar 12, 2024 | 2.510 | 2.720 | 2.510 | 2.720 | 3,719 | -0.01(-0.37%) |
Mar 11, 2024 | 2.600 | 2.740 | 2.600 | 2.730 | 1,632 | +0.03(+1.11%) |
Mar 08, 2024 | 2.480 | 2.700 | 2.480 | 2.700 | 2,112 | +0.00(+0.00%) |
Mar 07, 2024 | 2.480 | 2.710 | 2.350 | 2.700 | 3,374 | +0.09(+3.45%) |
Mar 06, 2024 | 2.600 | 2.720 | 2.500 | 2.610 | 7,112 | -0.03(-1.02%) |
Mar 05, 2024 | 2.700 | 2.700 | 2.637 | 2.637 | 1,168 | -0.08(-3.06%) |
Mar 04, 2024 | 2.690 | 2.722 | 2.690 | 2.720 | 1,011 | +0.02(+0.74%) |
Mar 01, 2024 | 2.650 | 2.700 | 2.610 | 2.700 | 3,293 | -0.03(-1.15%) |
Feb 29, 2024 | 2.660 | 2.740 | 2.660 | 2.732 | 4,726 | -0.02(-0.67%) |
Feb 28, 2024 | 2.720 | 2.750 | 2.660 | 2.750 | 1,813 | +0.02(+0.73%) |
Feb 27, 2024 | 2.670 | 2.750 | 2.660 | 2.730 | 7,727 | -0.02(-0.73%) |
Feb 26, 2024 | 2.720 | 2.750 | 2.680 | 2.750 | 2,180 | +0.02(+0.73%) |
Feb 23, 2024 | 2.730 | 2.788 | 2.673 | 2.730 | 2,110 | +0.05(+1.87%) |
Feb 22, 2024 | 2.680 | 2.730 | 2.670 | 2.680 | 3,773 | -0.05(-1.98%) |
Feb 21, 2024 | 2.702 | 2.770 | 2.702 | 2.734 | 3,307 | +0.00(+0.15%) |
Feb 20, 2024 | 2.790 | 2.800 | 2.730 | 2.730 | 5,332 | -0.05(-1.80%) |
Feb 16, 2024 | 2.670 | 2.830 | 2.670 | 2.780 | 6,995 | +0.00(+0.01%) |
Feb 15, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 1,162 | +0.01(+0.43%) |
Feb 14, 2024 | 2.585 | 2.776 | 2.585 | 2.768 | 2,155 | +0.16(+6.05%) |
Feb 13, 2024 | 2.750 | 2.750 | 2.610 | 2.610 | 475 | -0.03(-1.14%) |
Feb 12, 2024 | 2.610 | 2.855 | 2.360 | 2.640 | 15,325 | -0.12(-4.18%) |
Feb 09, 2024 | 2.560 | 2.850 | 2.560 | 2.755 | 1,886 | +0.11(+4.09%) |
Feb 08, 2024 | 2.690 | 2.700 | 2.590 | 2.647 | 2,642 | -0.05(-1.96%) |
Feb 07, 2024 | 2.601 | 2.700 | 2.601 | 2.700 | 3,306 | +0.00(+0.00%) |
Feb 06, 2024 | 2.625 | 2.700 | 2.625 | 2.700 | 1,590 | +0.02(+0.75%) |
Feb 05, 2024 | 2.590 | 2.700 | 2.330 | 2.680 | 4,398 | +0.07(+2.64%) |
Feb 02, 2024 | 2.810 | 2.810 | 2.598 | 2.611 | 3,480 | -0.17(-6.08%) |
Feb 01, 2024 | 2.810 | 2.830 | 2.780 | 2.780 | 1,798 | -0.07(-2.46%) |
Jan 31, 2024 | 2.640 | 2.850 | 2.500 | 2.850 | 5,883 | +0.10(+3.71%) |
Jan 30, 2024 | 2.700 | 2.748 | 2.620 | 2.748 | 4,003 | +0.11(+4.16%) |
Jan 29, 2024 | 2.620 | 2.750 | 2.620 | 2.638 | 1,767 | -0.11(-4.06%) |
Jan 26, 2024 | 2.850 | 2.850 | 2.640 | 2.750 | 2,951 | -0.06(-2.14%) |
Jan 25, 2024 | 2.890 | 2.890 | 2.760 | 2.810 | 1,625 | -0.02(-0.70%) |
Jan 24, 2024 | 2.790 | 2.890 | 2.590 | 2.830 | 6,141 | +0.04(+1.43%) |
Jan 23, 2024 | 2.650 | 2.790 | 2.650 | 2.790 | 6,916 | +0.07(+2.57%) |
Jan 22, 2024 | 2.380 | 2.748 | 2.320 | 2.720 | 10,287 | +0.20(+7.94%) |
Jan 19, 2024 | 2.340 | 2.604 | 2.335 | 2.520 | 16,144 | +0.08(+3.28%) |
Jan 18, 2024 | 2.260 | 2.440 | 2.180 | 2.440 | 16,598 | +0.27(+12.44%) |
Jan 17, 2024 | 2.240 | 2.310 | 2.100 | 2.170 | 13,970 | +0.00(+0.00%) |
Jan 16, 2024 | 2.570 | 2.635 | 1.920 | 2.170 | 48,327 | -0.54(-19.80%) |
Jan 12, 2024 | 2.706 | 2.706 | 2.706 | 2.706 | 1,152 | -0.02(-0.88%) |
Jan 11, 2024 | 2.650 | 2.730 | 2.648 | 2.730 | 2,127 | -0.01(-0.39%) |
Jan 10, 2024 | 2.780 | 2.790 | 2.728 | 2.741 | 1,936 | +0.02(+0.76%) |
Jan 09, 2024 | 2.670 | 2.766 | 2.670 | 2.720 | 3,163 | -0.03(-1.09%) |
Jan 08, 2024 | 2.731 | 2.777 | 2.715 | 2.750 | 7,065 | +0.04(+1.30%) |
Jan 05, 2024 | 2.750 | 2.750 | 2.711 | 2.715 | 1,333 | -0.00(-0.01%) |
Jan 04, 2024 | 2.710 | 2.762 | 2.660 | 2.715 | 6,117 | -0.07(-2.61%) |
Jan 03, 2024 | 2.820 | 2.820 | 2.730 | 2.788 | 2,479 | +0.10(+3.63%) |
Jan 02, 2024 | 2.680 | 2.690 | 2.680 | 2.690 | 7,046 | -0.03(-1.10%) |
Dec 29, 2023 | 2.760 | 2.760 | 2.700 | 2.720 | 4,397 | -0.02(-0.65%) |
Dec 28, 2023 | 2.668 | 2.770 | 2.668 | 2.738 | 2,524 | -0.10(-3.60%) |
Dec 27, 2023 | 2.715 | 2.840 | 2.620 | 2.840 | 3,630 | +0.08(+2.90%) |
Dec 26, 2023 | 2.760 | 2.760 | 2.760 | 2.760 | 1,137 | -0.08(-2.82%) |
Dec 22, 2023 | 2.670 | 2.850 | 2.660 | 2.840 | 9,131 | +0.05(+1.79%) |
Dec 21, 2023 | 2.773 | 2.790 | 2.689 | 2.790 | 2,433 | -0.02(-0.71%) |
Dec 20, 2023 | 2.690 | 2.810 | 2.608 | 2.810 | 7,015 | +0.11(+4.11%) |
Dec 19, 2023 | 2.650 | 2.730 | 2.570 | 2.699 | 5,010 | +0.05(+1.85%) |
Dec 18, 2023 | 2.720 | 2.730 | 2.570 | 2.650 | 6,444 | -0.01(-0.38%) |
Dec 15, 2023 | 2.620 | 2.800 | 2.600 | 2.660 | 4,631 | +0.03(+1.14%) |
Dec 14, 2023 | 2.610 | 2.810 | 2.570 | 2.630 | 8,625 | -0.10(-3.66%) |
Dec 13, 2023 | 2.780 | 2.790 | 2.730 | 2.730 | 1,278 | -0.08(-2.85%) |
Dec 12, 2023 | 2.830 | 2.830 | 2.730 | 2.810 | 3,288 | +0.00(+0.00%) |
Dec 11, 2023 | 2.730 | 2.820 | 2.730 | 2.810 | 8,560 | +0.06(+2.18%) |
Dec 08, 2023 | 2.730 | 2.840 | 2.730 | 2.750 | 2,133 | -0.10(-3.51%) |
Dec 07, 2023 | 2.780 | 2.860 | 2.760 | 2.850 | 3,881 | -0.02(-0.70%) |
Dec 06, 2023 | 2.760 | 2.870 | 2.730 | 2.870 | 1,479 | +0.00(+0.00%) |
Dec 05, 2023 | 2.810 | 2.920 | 2.740 | 2.870 | 11,597 | +0.06(+2.14%) |
Dec 04, 2023 | 2.764 | 2.848 | 2.730 | 2.810 | 4,388 | -0.01(-0.35%) |
Dec 01, 2023 | 2.790 | 2.820 | 2.760 | 2.820 | 2,258 | -0.02(-0.71%) |
Nov 30, 2023 | 2.780 | 2.840 | 2.730 | 2.840 | 2,341 | -0.01(-0.35%) |
Nov 29, 2023 | 2.650 | 2.890 | 2.620 | 2.850 | 9,076 | +0.24(+9.20%) |
Nov 28, 2023 | 2.600 | 2.700 | 2.600 | 2.610 | 3,928 | -0.08(-2.97%) |
Nov 27, 2023 | 2.700 | 2.790 | 2.580 | 2.690 | 16,827 | -0.09(-3.24%) |
Nov 24, 2023 | 2.760 | 2.820 | 2.750 | 2.780 | 1,618 | -0.05(-1.59%) |
Nov 22, 2023 | 2.680 | 2.850 | 2.590 | 2.825 | 2,653 | +0.01(+0.18%) |
Nov 21, 2023 | 2.660 | 2.835 | 2.615 | 2.820 | 4,868 | +0.10(+3.55%) |
Nov 20, 2023 | 2.690 | 2.820 | 2.627 | 2.723 | 2,803 | +0.03(+1.23%) |
Nov 17, 2023 | 2.740 | 2.740 | 2.690 | 2.690 | 873 | -0.14(-4.94%) |
Nov 16, 2023 | 2.750 | 2.830 | 2.690 | 2.830 | 2,892 | +0.03(+1.07%) |
Nov 15, 2023 | 2.820 | 2.840 | 2.660 | 2.800 | 3,936 | +0.00(+0.00%) |
Nov 14, 2023 | 2.840 | 2.840 | 2.767 | 2.800 | 2,623 | -0.04(-1.41%) |
Nov 13, 2023 | 2.800 | 2.840 | 2.727 | 2.840 | 1,049 | +0.00(+0.00%) |
Nov 10, 2023 | 2.650 | 2.840 | 2.645 | 2.840 | 2,089 | +0.09(+3.27%) |
Nov 09, 2023 | 2.750 | 2.750 | 2.750 | 2.750 | 320 | -0.12(-4.18%) |
Nov 08, 2023 | 2.750 | 2.870 | 2.670 | 2.870 | 6,806 | +0.07(+2.50%) |
Nov 07, 2023 | 2.870 | 2.870 | 2.680 | 2.800 | 4,553 | -0.09(-3.11%) |
Nov 06, 2023 | 2.801 | 2.890 | 2.801 | 2.890 | 675 | +0.00(+0.00%) |
Nov 03, 2023 | 2.800 | 2.890 | 2.500 | 2.890 | 37,981 | +0.02(+0.70%) |
Nov 02, 2023 | 2.618 | 2.870 | 2.618 | 2.870 | 5,289 | +0.07(+2.50%) |