Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2.210 | 2.225 | 2.100 | 2.105 | 27,366 | -0.06(-3.00%) |
Jun 05, 2024 | 2.180 | 2.240 | 2.140 | 2.170 | 51,475 | -0.03(-1.36%) |
Jun 04, 2024 | 2.290 | 2.350 | 2.200 | 2.200 | 84,746 | -0.06(-2.65%) |
Jun 03, 2024 | 2.340 | 2.340 | 2.250 | 2.260 | 48,176 | -0.07(-3.00%) |
May 31, 2024 | 2.260 | 2.350 | 2.210 | 2.330 | 81,172 | +0.03(+1.30%) |
May 30, 2024 | 2.240 | 2.316 | 2.200 | 2.300 | 33,876 | +0.06(+2.68%) |
May 29, 2024 | 2.330 | 2.349 | 2.170 | 2.240 | 58,765 | -0.10(-4.27%) |
May 28, 2024 | 2.230 | 2.400 | 2.230 | 2.340 | 113,121 | +0.09(+4.00%) |
May 24, 2024 | 2.100 | 2.250 | 2.100 | 2.250 | 62,325 | +0.16(+7.66%) |
May 23, 2024 | 2.020 | 2.130 | 2.000 | 2.090 | 82,415 | +0.05(+2.45%) |
May 22, 2024 | 2.020 | 2.090 | 1.980 | 2.040 | 50,114 | +0.04(+2.00%) |
May 21, 2024 | 2.020 | 2.050 | 1.980 | 2.000 | 26,262 | -0.02(-0.99%) |
May 20, 2024 | 2.080 | 2.080 | 1.980 | 2.020 | 49,070 | -0.09(-4.27%) |
May 17, 2024 | 2.130 | 2.130 | 2.070 | 2.110 | 8,266 | -0.01(-0.47%) |
May 16, 2024 | 2.050 | 2.280 | 2.050 | 2.120 | 137,232 | +0.04(+1.92%) |
May 15, 2024 | 2.030 | 2.090 | 2.030 | 2.080 | 15,824 | +0.05(+2.46%) |
May 14, 2024 | 2.020 | 2.140 | 2.020 | 2.030 | 36,221 | -0.02(-0.73%) |
May 13, 2024 | 2.040 | 2.080 | 2.015 | 2.045 | 43,161 | -0.00(-0.24%) |
May 10, 2024 | 2.030 | 2.190 | 2.020 | 2.050 | 90,839 | -0.04(-1.91%) |
May 09, 2024 | 1.890 | 2.090 | 1.890 | 2.090 | 48,071 | +0.20(+10.58%) |
May 08, 2024 | 1.860 | 1.920 | 1.860 | 1.890 | 21,093 | +0.01(+0.54%) |
May 07, 2024 | 1.850 | 1.900 | 1.850 | 1.880 | 23,296 | +0.01(+0.53%) |
May 06, 2024 | 1.860 | 1.910 | 1.860 | 1.870 | 38,139 | -0.01(-0.53%) |
May 03, 2024 | 1.860 | 1.900 | 1.860 | 1.880 | 19,105 | +0.01(+0.53%) |
May 02, 2024 | 1.910 | 1.918 | 1.860 | 1.870 | 23,894 | -0.02(-1.06%) |
May 01, 2024 | 1.900 | 1.910 | 1.860 | 1.890 | 39,679 | +0.00(+0.27%) |
Apr 30, 2024 | 1.900 | 1.900 | 1.880 | 1.885 | 7,610 | -0.01(-0.79%) |
Apr 29, 2024 | 1.910 | 1.950 | 1.867 | 1.900 | 40,360 | -0.05(-2.56%) |
Apr 26, 2024 | 1.900 | 1.950 | 1.900 | 1.950 | 26,050 | +0.02(+1.06%) |
Apr 25, 2024 | 1.950 | 1.980 | 1.900 | 1.930 | 19,622 | +0.03(+1.56%) |
Apr 24, 2024 | 1.950 | 1.970 | 1.892 | 1.900 | 20,004 | -0.04(-2.06%) |
Apr 23, 2024 | 2.039 | 2.047 | 1.907 | 1.940 | 36,951 | -0.05(-2.51%) |
Apr 22, 2024 | 2.000 | 2.060 | 1.970 | 1.990 | 17,256 | -0.02(-1.00%) |
Apr 19, 2024 | 2.050 | 2.090 | 1.990 | 2.010 | 26,701 | -0.01(-0.69%) |
Apr 18, 2024 | 2.040 | 2.100 | 1.950 | 2.024 | 53,939 | +0.02(+0.95%) |
Apr 17, 2024 | 2.050 | 2.060 | 2.000 | 2.005 | 23,541 | -0.06(-3.14%) |
Apr 16, 2024 | 2.090 | 2.160 | 2.010 | 2.070 | 141,437 | -0.04(-1.90%) |
Apr 15, 2024 | 2.130 | 2.210 | 2.090 | 2.110 | 97,051 | -0.05(-2.31%) |
Apr 12, 2024 | 2.120 | 2.160 | 2.070 | 2.160 | 62,676 | +0.05(+2.37%) |
Apr 11, 2024 | 2.110 | 2.130 | 2.100 | 2.110 | 28,112 | -0.02(-1.17%) |
Apr 10, 2024 | 2.140 | 2.160 | 2.130 | 2.135 | 19,984 | -0.01(-0.23%) |
Apr 09, 2024 | 2.180 | 2.190 | 2.137 | 2.140 | 8,651 | +0.00(+0.00%) |
Apr 08, 2024 | 2.110 | 2.190 | 2.110 | 2.140 | 86,395 | -0.01(-0.47%) |
Apr 05, 2024 | 2.200 | 2.260 | 2.110 | 2.150 | 159,960 | -0.05(-2.27%) |
Apr 04, 2024 | 2.200 | 2.260 | 2.180 | 2.200 | 35,126 | -0.07(-3.08%) |
Apr 03, 2024 | 2.150 | 2.280 | 2.150 | 2.270 | 45,944 | +0.10(+4.61%) |
Apr 02, 2024 | 2.160 | 2.190 | 2.160 | 2.170 | 19,693 | -0.01(-0.46%) |
Apr 01, 2024 | 2.180 | 2.220 | 2.180 | 2.180 | 82,153 | -0.02(-0.91%) |
Mar 28, 2024 | 2.190 | 2.210 | 2.180 | 2.200 | 45,737 | +0.03(+1.38%) |
Mar 27, 2024 | 2.180 | 2.200 | 2.161 | 2.170 | 15,928 | -0.01(-0.46%) |
Mar 26, 2024 | 2.180 | 2.180 | 2.150 | 2.180 | 23,586 | +0.01(+0.57%) |
Mar 25, 2024 | 2.190 | 2.190 | 2.130 | 2.168 | 33,676 | -0.02(-1.02%) |
Mar 22, 2024 | 2.180 | 2.230 | 2.164 | 2.190 | 8,999 | -0.01(-0.46%) |
Mar 21, 2024 | 2.290 | 2.290 | 2.160 | 2.200 | 139,556 | -0.06(-2.65%) |
Mar 20, 2024 | 2.190 | 2.260 | 2.170 | 2.260 | 132,554 | +0.06(+2.73%) |
Mar 19, 2024 | 2.280 | 2.325 | 2.190 | 2.200 | 32,462 | -0.05(-2.22%) |
Mar 18, 2024 | 2.210 | 2.290 | 2.200 | 2.250 | 37,019 | +0.02(+0.90%) |
Mar 15, 2024 | 2.270 | 2.290 | 2.210 | 2.230 | 36,392 | -0.02(-0.89%) |
Mar 14, 2024 | 2.310 | 2.350 | 2.250 | 2.250 | 28,336 | -0.08(-3.43%) |
Mar 13, 2024 | 2.300 | 2.370 | 2.270 | 2.330 | 46,880 | +0.04(+1.75%) |
Mar 12, 2024 | 2.190 | 2.300 | 2.190 | 2.290 | 64,174 | +0.05(+2.23%) |
Mar 11, 2024 | 2.200 | 2.250 | 2.200 | 2.240 | 36,834 | -0.01(-0.44%) |
Mar 08, 2024 | 2.240 | 2.265 | 2.178 | 2.250 | 60,108 | +0.05(+2.27%) |
Mar 07, 2024 | 2.140 | 2.210 | 2.110 | 2.200 | 77,765 | +0.04(+1.85%) |
Mar 06, 2024 | 2.150 | 2.170 | 2.100 | 2.160 | 117,190 | +0.00(+0.00%) |
Mar 05, 2024 | 2.160 | 2.187 | 2.090 | 2.160 | 51,960 | -0.03(-1.37%) |
Mar 04, 2024 | 2.170 | 2.215 | 2.150 | 2.190 | 47,767 | -0.05(-2.23%) |
Mar 01, 2024 | 2.240 | 2.270 | 2.160 | 2.240 | 59,755 | +0.00(+0.00%) |
Feb 29, 2024 | 2.190 | 2.275 | 2.190 | 2.240 | 17,831 | -0.03(-1.32%) |
Feb 28, 2024 | 2.170 | 2.280 | 2.170 | 2.270 | 108,838 | +0.08(+3.65%) |
Feb 27, 2024 | 2.180 | 2.220 | 2.110 | 2.190 | 66,226 | +0.03(+1.39%) |
Feb 26, 2024 | 2.110 | 2.170 | 2.110 | 2.160 | 36,545 | +0.04(+1.89%) |
Feb 23, 2024 | 2.120 | 2.160 | 2.110 | 2.120 | 31,112 | +0.00(+0.00%) |
Feb 22, 2024 | 2.230 | 2.230 | 2.070 | 2.120 | 61,404 | -0.07(-3.20%) |
Feb 21, 2024 | 2.170 | 2.220 | 2.160 | 2.190 | 14,244 | -0.01(-0.45%) |
Feb 20, 2024 | 2.230 | 2.270 | 2.160 | 2.200 | 41,116 | -0.01(-0.45%) |
Feb 16, 2024 | 2.190 | 2.210 | 2.130 | 2.210 | 94,785 | +0.03(+1.38%) |
Feb 15, 2024 | 2.140 | 2.200 | 2.140 | 2.180 | 46,051 | +0.04(+1.87%) |
Feb 14, 2024 | 2.130 | 2.221 | 2.120 | 2.140 | 28,035 | +0.01(+0.47%) |
Feb 13, 2024 | 2.150 | 2.199 | 2.120 | 2.130 | 66,519 | -0.02(-0.93%) |
Feb 12, 2024 | 2.150 | 2.200 | 2.150 | 2.150 | 42,786 | -0.01(-0.46%) |
Feb 09, 2024 | 2.200 | 2.200 | 2.120 | 2.160 | 21,584 | +0.00(+0.00%) |
Feb 08, 2024 | 2.150 | 2.191 | 2.120 | 2.160 | 21,789 | +0.02(+0.93%) |
Feb 07, 2024 | 2.150 | 2.210 | 2.120 | 2.140 | 60,194 | -0.02(-0.93%) |
Feb 06, 2024 | 2.180 | 2.230 | 2.110 | 2.160 | 59,577 | +0.02(+0.93%) |
Feb 05, 2024 | 2.180 | 2.224 | 2.085 | 2.140 | 42,011 | -0.10(-4.46%) |
Feb 02, 2024 | 2.280 | 2.370 | 2.171 | 2.240 | 47,241 | -0.02(-0.88%) |
Feb 01, 2024 | 2.300 | 2.370 | 2.180 | 2.260 | 85,481 | -0.06(-2.59%) |
Jan 31, 2024 | 2.350 | 2.390 | 2.290 | 2.320 | 41,281 | -0.05(-2.11%) |
Jan 30, 2024 | 2.310 | 2.400 | 2.310 | 2.370 | 28,504 | -0.01(-0.42%) |
Jan 29, 2024 | 2.310 | 2.400 | 2.310 | 2.380 | 50,320 | +0.04(+1.71%) |
Jan 26, 2024 | 2.370 | 2.370 | 2.315 | 2.340 | 24,413 | -0.03(-1.27%) |
Jan 25, 2024 | 2.350 | 2.410 | 2.350 | 2.370 | 23,450 | -0.01(-0.63%) |
Jan 24, 2024 | 2.290 | 2.400 | 2.270 | 2.385 | 218,881 | +0.07(+3.25%) |
Jan 23, 2024 | 2.380 | 2.380 | 2.220 | 2.310 | 65,038 | -0.06(-2.53%) |
Jan 22, 2024 | 2.300 | 2.400 | 2.281 | 2.370 | 51,538 | +0.02(+0.85%) |
Jan 19, 2024 | 2.390 | 2.425 | 2.300 | 2.350 | 37,451 | +0.01(+0.43%) |
Jan 18, 2024 | 2.280 | 2.350 | 2.250 | 2.340 | 49,028 | +0.06(+2.63%) |
Jan 17, 2024 | 2.250 | 2.300 | 2.150 | 2.280 | 103,125 | -0.01(-0.44%) |
Jan 16, 2024 | 2.310 | 2.360 | 2.260 | 2.290 | 48,052 | -0.06(-2.55%) |
Jan 12, 2024 | 2.490 | 2.500 | 2.350 | 2.350 | 41,040 | -0.10(-4.08%) |
Jan 11, 2024 | 2.500 | 2.538 | 2.420 | 2.450 | 59,992 | -0.13(-5.04%) |
Jan 10, 2024 | 2.580 | 2.640 | 2.499 | 2.580 | 34,476 | +0.04(+1.57%) |
Jan 09, 2024 | 2.410 | 2.559 | 2.410 | 2.540 | 46,683 | +0.03(+1.20%) |
Jan 08, 2024 | 2.620 | 2.620 | 2.470 | 2.510 | 94,011 | -0.07(-2.71%) |
Jan 05, 2024 | 2.660 | 2.690 | 2.550 | 2.580 | 97,413 | -0.08(-3.01%) |
Jan 04, 2024 | 2.560 | 2.690 | 2.560 | 2.660 | 127,421 | +0.10(+3.91%) |
Jan 03, 2024 | 2.570 | 2.650 | 2.310 | 2.560 | 123,138 | -0.08(-3.03%) |
Jan 02, 2024 | 2.590 | 2.720 | 2.510 | 2.640 | 114,273 | -0.01(-0.38%) |
Dec 29, 2023 | 2.670 | 2.685 | 2.570 | 2.650 | 125,500 | -0.06(-2.21%) |
Dec 28, 2023 | 2.740 | 2.740 | 2.700 | 2.710 | 125,721 | -0.01(-0.37%) |
Dec 27, 2023 | 2.730 | 2.787 | 2.700 | 2.720 | 166,432 | -0.02(-0.73%) |
Dec 26, 2023 | 3.050 | 3.050 | 2.710 | 2.740 | 185,611 | -0.23(-7.74%) |
Dec 22, 2023 | 2.960 | 3.150 | 2.844 | 2.970 | 462,624 | +0.04(+1.19%) |
Dec 21, 2023 | 2.770 | 2.940 | 2.770 | 2.935 | 321,424 | +0.12(+4.45%) |
Dec 20, 2023 | 2.710 | 2.850 | 2.700 | 2.810 | 621,005 | +0.04(+1.44%) |
Dec 19, 2023 | 2.600 | 2.800 | 2.600 | 2.770 | 457,477 | +0.01(+0.36%) |
Dec 18, 2023 | 2.660 | 2.800 | 2.660 | 2.760 | 468,517 | +0.02(+0.74%) |
Dec 15, 2023 | 2.680 | 2.806 | 2.600 | 2.740 | 99,543 | +0.13(+4.97%) |
Dec 14, 2023 | 2.580 | 2.720 | 2.557 | 2.610 | 96,990 | -0.01(-0.38%) |
Dec 13, 2023 | 2.610 | 2.660 | 2.550 | 2.620 | 76,961 | +0.02(+0.77%) |
Dec 12, 2023 | 2.640 | 2.640 | 2.550 | 2.600 | 204,644 | -0.04(-1.70%) |
Dec 11, 2023 | 2.730 | 2.795 | 2.502 | 2.645 | 235,185 | -0.17(-5.87%) |
Dec 08, 2023 | 2.800 | 2.850 | 2.790 | 2.810 | 243,327 | +0.06(+2.18%) |
Dec 07, 2023 | 2.710 | 2.800 | 2.700 | 2.750 | 221,057 | +0.04(+1.48%) |
Dec 06, 2023 | 2.660 | 2.730 | 2.660 | 2.710 | 242,873 | +0.02(+0.74%) |
Dec 05, 2023 | 2.630 | 2.750 | 2.600 | 2.690 | 402,131 | +0.07(+2.67%) |
Dec 04, 2023 | 2.430 | 2.640 | 2.350 | 2.620 | 492,710 | +0.18(+7.38%) |