Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.600 | 2.690 | 2.580 | 2.690 | 980,164 | +0.11(+4.26%) |
May 23, 2024 | 2.640 | 2.680 | 2.535 | 2.580 | 1,226,668 | -0.05(-1.90%) |
May 22, 2024 | 2.480 | 2.650 | 2.460 | 2.630 | 2,159,402 | +0.15(+6.05%) |
May 21, 2024 | 2.510 | 2.530 | 2.460 | 2.480 | 1,036,644 | -0.03(-1.20%) |
May 20, 2024 | 2.630 | 2.640 | 2.500 | 2.510 | 1,634,279 | -0.08(-3.09%) |
May 17, 2024 | 2.620 | 2.670 | 2.580 | 2.590 | 866,466 | -0.03(-1.15%) |
May 16, 2024 | 2.640 | 2.670 | 2.592 | 2.620 | 1,272,534 | -0.04(-1.50%) |
May 15, 2024 | 2.800 | 2.815 | 2.620 | 2.660 | 1,605,894 | -0.10(-3.62%) |
May 14, 2024 | 2.600 | 2.790 | 2.600 | 2.760 | 3,479,017 | +0.28(+11.29%) |
May 13, 2024 | 2.510 | 2.620 | 2.430 | 2.480 | 1,854,215 | -0.01(-0.40%) |
May 10, 2024 | 2.540 | 2.850 | 2.490 | 2.490 | 4,393,305 | +0.08(+3.32%) |
May 09, 2024 | 2.350 | 2.420 | 2.340 | 2.410 | 1,787,334 | +0.04(+1.69%) |
May 08, 2024 | 2.330 | 2.390 | 2.310 | 2.370 | 939,135 | +0.00(+0.00%) |
May 07, 2024 | 2.370 | 2.410 | 2.350 | 2.370 | 1,099,355 | +0.00(+0.00%) |
May 06, 2024 | 2.380 | 2.450 | 2.355 | 2.370 | 1,063,278 | -0.01(-0.42%) |
May 03, 2024 | 2.400 | 2.449 | 2.342 | 2.380 | 839,400 | +0.05(+2.15%) |
May 02, 2024 | 2.330 | 2.370 | 2.270 | 2.330 | 1,096,649 | +0.01(+0.43%) |
May 01, 2024 | 2.330 | 2.390 | 2.260 | 2.320 | 1,330,487 | +0.00(+0.00%) |
Apr 30, 2024 | 2.380 | 2.430 | 2.310 | 2.320 | 1,577,549 | -0.12(-4.92%) |
Apr 29, 2024 | 2.440 | 2.490 | 2.400 | 2.440 | 1,101,421 | +0.01(+0.41%) |
Apr 26, 2024 | 2.250 | 2.460 | 2.230 | 2.430 | 2,003,019 | +0.18(+8.00%) |
Apr 25, 2024 | 2.250 | 2.280 | 2.210 | 2.250 | 1,183,243 | -0.04(-1.75%) |
Apr 24, 2024 | 2.310 | 2.330 | 2.215 | 2.290 | 1,268,394 | -0.02(-0.87%) |
Apr 23, 2024 | 2.200 | 2.310 | 2.180 | 2.310 | 1,347,377 | +0.10(+4.52%) |
Apr 22, 2024 | 2.220 | 2.230 | 2.170 | 2.210 | 1,318,148 | -0.01(-0.45%) |
Apr 19, 2024 | 2.220 | 2.270 | 2.180 | 2.220 | 1,308,612 | -0.02(-0.89%) |
Apr 18, 2024 | 2.320 | 2.330 | 2.210 | 2.240 | 1,366,330 | -0.05(-2.18%) |
Apr 17, 2024 | 2.330 | 2.370 | 2.270 | 2.290 | 1,211,575 | -0.07(-2.97%) |
Apr 16, 2024 | 2.290 | 2.410 | 2.285 | 2.360 | 1,589,942 | +0.03(+1.29%) |
Apr 15, 2024 | 2.450 | 2.460 | 2.320 | 2.330 | 1,740,430 | -0.11(-4.51%) |
Apr 12, 2024 | 2.390 | 2.560 | 2.380 | 2.440 | 3,004,790 | +0.06(+2.52%) |
Apr 11, 2024 | 2.480 | 2.500 | 2.330 | 2.380 | 2,269,227 | -0.10(-4.03%) |
Apr 10, 2024 | 2.500 | 2.538 | 2.450 | 2.480 | 1,669,730 | -0.12(-4.62%) |
Apr 09, 2024 | 2.480 | 2.600 | 2.475 | 2.600 | 1,554,312 | +0.12(+4.84%) |
Apr 08, 2024 | 2.480 | 2.570 | 2.475 | 2.480 | 1,127,054 | +0.01(+0.40%) |
Apr 05, 2024 | 2.540 | 2.540 | 2.450 | 2.470 | 1,833,734 | -0.06(-2.37%) |
Apr 04, 2024 | 2.500 | 2.580 | 2.490 | 2.530 | 1,701,954 | +0.04(+1.61%) |
Apr 03, 2024 | 2.470 | 2.495 | 2.410 | 2.490 | 1,454,597 | -0.03(-1.19%) |
Apr 02, 2024 | 2.540 | 2.580 | 2.500 | 2.520 | 1,342,962 | -0.09(-3.45%) |
Apr 01, 2024 | 2.710 | 2.710 | 2.560 | 2.610 | 1,642,486 | -0.07(-2.61%) |
Mar 28, 2024 | 2.620 | 2.710 | 2.610 | 2.680 | 1,831,134 | +0.05(+1.90%) |
Mar 27, 2024 | 2.500 | 2.640 | 2.480 | 2.630 | 2,207,650 | +0.16(+6.48%) |
Mar 26, 2024 | 2.440 | 2.540 | 2.320 | 2.470 | 3,651,071 | +0.05(+2.07%) |
Mar 25, 2024 | 2.460 | 2.520 | 2.420 | 2.420 | 1,121,600 | -0.04(-1.63%) |
Mar 22, 2024 | 2.550 | 2.560 | 2.450 | 2.460 | 1,400,102 | -0.10(-3.91%) |
Mar 21, 2024 | 2.630 | 2.688 | 2.550 | 2.560 | 1,690,631 | -0.07(-2.66%) |
Mar 20, 2024 | 2.530 | 2.650 | 2.470 | 2.630 | 1,614,585 | +0.10(+3.95%) |
Mar 19, 2024 | 2.510 | 2.600 | 2.470 | 2.530 | 1,538,530 | +0.02(+0.80%) |
Mar 18, 2024 | 2.510 | 2.530 | 2.440 | 2.510 | 1,825,614 | -0.01(-0.40%) |
Mar 15, 2024 | 2.470 | 2.560 | 2.460 | 2.520 | 3,218,134 | +0.03(+1.20%) |
Mar 14, 2024 | 2.560 | 2.580 | 2.440 | 2.490 | 1,518,277 | -0.09(-3.49%) |
Mar 13, 2024 | 2.560 | 2.670 | 2.560 | 2.580 | 1,345,906 | +0.03(+1.18%) |
Mar 12, 2024 | 2.710 | 2.710 | 2.550 | 2.550 | 1,625,065 | -0.11(-4.14%) |
Mar 11, 2024 | 2.670 | 2.735 | 2.650 | 2.660 | 1,288,551 | -0.03(-1.12%) |
Mar 08, 2024 | 2.660 | 2.760 | 2.655 | 2.690 | 1,487,858 | -0.01(-0.37%) |
Mar 07, 2024 | 2.700 | 2.780 | 2.680 | 2.700 | 1,750,889 | +0.02(+0.75%) |
Mar 06, 2024 | 2.810 | 2.830 | 2.660 | 2.680 | 2,447,413 | -0.08(-2.90%) |
Mar 05, 2024 | 2.870 | 2.870 | 2.740 | 2.760 | 1,732,915 | -0.09(-3.16%) |
Mar 04, 2024 | 3.020 | 3.050 | 2.840 | 2.850 | 2,133,471 | -0.17(-5.63%) |
Mar 01, 2024 | 2.970 | 3.125 | 2.950 | 3.020 | 1,684,754 | +0.07(+2.37%) |
Feb 29, 2024 | 2.980 | 3.120 | 2.920 | 2.950 | 2,073,499 | +0.03(+1.03%) |
Feb 28, 2024 | 3.100 | 3.185 | 2.905 | 2.920 | 3,274,510 | -0.12(-3.95%) |
Feb 27, 2024 | 3.040 | 3.075 | 2.980 | 3.040 | 2,115,637 | +0.08(+2.70%) |
Feb 26, 2024 | 2.980 | 2.985 | 2.900 | 2.960 | 1,590,248 | -0.01(-0.34%) |
Feb 23, 2024 | 2.950 | 3.010 | 2.880 | 2.970 | 1,142,005 | -0.01(-0.34%) |
Feb 22, 2024 | 3.090 | 3.090 | 2.950 | 2.980 | 1,392,481 | -0.13(-4.18%) |
Feb 21, 2024 | 3.120 | 3.130 | 3.060 | 3.110 | 1,146,828 | +0.00(+0.00%) |
Feb 20, 2024 | 3.140 | 3.155 | 3.095 | 3.110 | 1,711,960 | -0.07(-2.20%) |
Feb 16, 2024 | 3.110 | 3.210 | 3.090 | 3.180 | 1,773,409 | +0.03(+0.95%) |
Feb 15, 2024 | 3.060 | 3.170 | 3.050 | 3.150 | 1,866,896 | +0.11(+3.62%) |
Feb 14, 2024 | 2.960 | 3.050 | 2.920 | 3.040 | 1,368,318 | +0.16(+5.56%) |
Feb 13, 2024 | 2.960 | 2.999 | 2.850 | 2.880 | 1,941,480 | -0.21(-6.80%) |
Feb 12, 2024 | 2.940 | 3.150 | 2.940 | 3.090 | 1,667,979 | +0.16(+5.46%) |
Feb 09, 2024 | 2.930 | 2.980 | 2.910 | 2.930 | 980,381 | +0.01(+0.34%) |
Feb 08, 2024 | 2.820 | 2.945 | 2.810 | 2.920 | 1,358,107 | +0.08(+2.82%) |
Feb 07, 2024 | 2.870 | 2.890 | 2.780 | 2.840 | 1,172,577 | -0.05(-1.73%) |
Feb 06, 2024 | 2.760 | 2.920 | 2.750 | 2.890 | 1,242,788 | +0.10(+3.58%) |
Feb 05, 2024 | 2.860 | 2.890 | 2.740 | 2.790 | 1,981,302 | -0.14(-4.78%) |
Feb 02, 2024 | 3.000 | 3.000 | 2.880 | 2.930 | 1,623,497 | -0.09(-2.98%) |
Feb 01, 2024 | 3.000 | 3.115 | 2.970 | 3.020 | 1,822,431 | +0.07(+2.37%) |
Jan 31, 2024 | 3.030 | 3.110 | 2.950 | 2.950 | 1,714,111 | -0.10(-3.28%) |
Jan 30, 2024 | 3.070 | 3.070 | 3.010 | 3.050 | 1,338,251 | -0.10(-3.17%) |
Jan 29, 2024 | 3.090 | 3.160 | 3.010 | 3.150 | 1,176,041 | +0.06(+1.94%) |
Jan 26, 2024 | 3.150 | 3.210 | 3.080 | 3.090 | 905,507 | -0.03(-0.96%) |
Jan 25, 2024 | 3.180 | 3.180 | 3.050 | 3.120 | 1,296,424 | +0.01(+0.32%) |
Jan 24, 2024 | 3.240 | 3.300 | 3.100 | 3.110 | 1,530,988 | -0.12(-3.72%) |
Jan 23, 2024 | 3.290 | 3.335 | 3.170 | 3.230 | 1,421,129 | -0.02(-0.62%) |
Jan 22, 2024 | 3.150 | 3.260 | 3.140 | 3.250 | 1,511,465 | +0.12(+3.67%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.030 | 3.135 | 1,319,245 | +0.03(+1.13%) |
Jan 18, 2024 | 3.300 | 3.300 | 2.940 | 3.100 | 3,148,149 | -0.20(-6.06%) |
Jan 17, 2024 | 3.300 | 3.380 | 3.260 | 3.300 | 2,041,387 | -0.07(-2.08%) |
Jan 16, 2024 | 3.400 | 3.425 | 3.345 | 3.370 | 1,826,285 | -0.04(-1.17%) |
Jan 12, 2024 | 3.420 | 3.497 | 3.360 | 3.410 | 1,062,153 | +0.03(+0.89%) |
Jan 11, 2024 | 3.490 | 3.489 | 3.320 | 3.380 | 1,314,196 | -0.04(-1.17%) |
Jan 10, 2024 | 3.450 | 3.500 | 3.390 | 3.420 | 1,349,290 | -0.02(-0.58%) |
Jan 09, 2024 | 3.570 | 3.580 | 3.440 | 3.440 | 1,194,503 | -0.17(-4.71%) |
Jan 08, 2024 | 3.560 | 3.640 | 3.500 | 3.610 | 1,100,233 | +0.00(+0.00%) |
Jan 05, 2024 | 3.590 | 3.699 | 3.560 | 3.610 | 971,712 | -0.02(-0.55%) |
Jan 04, 2024 | 3.690 | 3.700 | 3.590 | 3.630 | 1,329,729 | -0.05(-1.36%) |
Jan 03, 2024 | 3.740 | 3.740 | 3.635 | 3.680 | 1,249,005 | -0.12(-3.16%) |
Jan 02, 2024 | 3.790 | 3.940 | 3.715 | 3.800 | 1,752,003 | -0.03(-0.78%) |
Dec 29, 2023 | 3.950 | 3.950 | 3.810 | 3.830 | 1,675,600 | -0.12(-3.04%) |
Dec 28, 2023 | 4.050 | 4.125 | 3.935 | 3.950 | 1,468,242 | -0.12(-2.95%) |
Dec 27, 2023 | 4.050 | 4.090 | 3.990 | 4.070 | 1,097,568 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.080 | 3.950 | 4.060 | 1,292,714 | +0.11(+2.78%) |
Dec 22, 2023 | 3.790 | 3.980 | 3.740 | 3.950 | 2,543,815 | +0.18(+4.77%) |
Dec 21, 2023 | 3.600 | 3.785 | 3.590 | 3.770 | 1,736,361 | +0.23(+6.50%) |
Dec 20, 2023 | 3.750 | 3.755 | 3.530 | 3.540 | 2,102,129 | -0.23(-6.10%) |
Dec 19, 2023 | 3.650 | 3.860 | 3.635 | 3.770 | 1,913,522 | +0.15(+4.14%) |
Dec 18, 2023 | 3.740 | 3.800 | 3.590 | 3.620 | 1,703,681 | -0.09(-2.43%) |
Dec 15, 2023 | 3.850 | 3.880 | 3.650 | 3.710 | 3,451,357 | -0.12(-3.13%) |
Dec 14, 2023 | 3.690 | 3.890 | 3.690 | 3.830 | 3,507,897 | +0.13(+3.51%) |
Dec 13, 2023 | 3.240 | 3.700 | 3.230 | 3.700 | 4,423,304 | +0.54(+17.09%) |
Dec 12, 2023 | 3.580 | 3.600 | 3.030 | 3.160 | 7,940,708 | -0.46(-12.71%) |
Dec 11, 2023 | 3.500 | 3.650 | 3.445 | 3.620 | 1,498,630 | +0.11(+3.13%) |
Dec 08, 2023 | 3.380 | 3.510 | 3.360 | 3.510 | 1,698,476 | +0.11(+3.24%) |
Dec 07, 2023 | 3.380 | 3.400 | 3.330 | 3.400 | 950,248 | +0.03(+0.89%) |
Dec 06, 2023 | 3.470 | 3.520 | 3.350 | 3.370 | 1,203,130 | -0.10(-2.88%) |
Dec 05, 2023 | 3.590 | 3.600 | 3.470 | 3.470 | 1,144,286 | -0.14(-3.88%) |
Dec 04, 2023 | 3.680 | 3.710 | 3.580 | 3.610 | 1,109,622 | -0.06(-1.63%) |