Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.520 | 5.520 | 5.340 | 5.500 | 210,926 | +0.21(+3.97%) |
Sep 18, 2024 | 5.250 | 5.430 | 5.208 | 5.290 | 210,183 | +0.00(+0.00%) |
Sep 17, 2024 | 5.560 | 5.620 | 5.150 | 5.290 | 374,892 | -0.16(-2.94%) |
Sep 16, 2024 | 5.390 | 5.530 | 5.270 | 5.450 | 343,666 | +0.06(+1.11%) |
Sep 13, 2024 | 5.340 | 5.430 | 5.210 | 5.390 | 333,376 | +0.16(+3.06%) |
Sep 12, 2024 | 5.290 | 5.445 | 5.180 | 5.230 | 175,774 | +0.00(+0.00%) |
Sep 11, 2024 | 4.950 | 5.410 | 4.800 | 5.230 | 300,364 | +0.20(+3.98%) |
Sep 10, 2024 | 5.460 | 5.520 | 5.020 | 5.030 | 634,880 | -0.45(-8.21%) |
Sep 09, 2024 | 5.310 | 5.620 | 5.310 | 5.480 | 289,613 | +0.06(+1.11%) |
Sep 06, 2024 | 5.760 | 5.850 | 5.400 | 5.420 | 201,130 | -0.34(-5.90%) |
Sep 05, 2024 | 5.480 | 5.800 | 5.260 | 5.760 | 248,055 | +0.34(+6.27%) |
Sep 04, 2024 | 5.290 | 5.480 | 5.200 | 5.420 | 138,799 | +0.07(+1.31%) |
Sep 03, 2024 | 5.550 | 5.670 | 5.290 | 5.350 | 217,703 | -0.30(-5.31%) |
Aug 30, 2024 | 5.490 | 5.660 | 5.400 | 5.650 | 245,425 | +0.18(+3.29%) |
Aug 29, 2024 | 5.440 | 5.550 | 5.360 | 5.470 | 248,107 | +0.07(+1.30%) |
Aug 28, 2024 | 5.440 | 5.630 | 5.400 | 5.400 | 203,243 | -0.06(-1.10%) |
Aug 27, 2024 | 5.420 | 5.640 | 5.350 | 5.460 | 325,559 | -0.03(-0.55%) |
Aug 26, 2024 | 5.530 | 5.550 | 5.271 | 5.490 | 430,401 | -0.11(-1.96%) |
Aug 23, 2024 | 5.490 | 5.870 | 5.450 | 5.600 | 352,215 | +0.18(+3.32%) |
Aug 22, 2024 | 5.440 | 5.540 | 5.200 | 5.420 | 213,113 | +0.03(+0.46%) |
Aug 21, 2024 | 5.120 | 5.510 | 5.080 | 5.395 | 391,518 | +0.28(+5.58%) |
Aug 20, 2024 | 5.240 | 5.270 | 4.980 | 5.110 | 150,647 | -0.10(-1.92%) |
Aug 19, 2024 | 4.970 | 5.260 | 4.870 | 5.210 | 386,774 | +0.24(+4.83%) |
Aug 16, 2024 | 4.900 | 5.250 | 4.830 | 4.970 | 479,352 | -0.03(-0.60%) |
Aug 15, 2024 | 4.820 | 5.090 | 4.520 | 5.000 | 652,543 | +0.42(+9.17%) |
Aug 14, 2024 | 4.600 | 4.690 | 4.450 | 4.580 | 260,134 | -0.03(-0.65%) |
Aug 13, 2024 | 4.670 | 4.930 | 4.320 | 4.610 | 521,569 | -0.03(-0.65%) |
Aug 12, 2024 | 4.690 | 4.980 | 4.030 | 4.640 | 478,514 | -0.07(-1.49%) |
Aug 09, 2024 | 4.660 | 5.100 | 4.600 | 4.710 | 959,390 | +0.17(+3.86%) |
Aug 08, 2024 | 3.850 | 4.920 | 3.750 | 4.535 | 525,955 | +1.10(+32.22%) |
Aug 07, 2024 | 3.820 | 4.060 | 3.430 | 3.430 | 279,606 | -0.28(-7.55%) |
Aug 06, 2024 | 3.300 | 3.870 | 3.286 | 3.710 | 163,891 | +0.44(+13.46%) |
Aug 05, 2024 | 3.340 | 3.750 | 2.610 | 3.270 | 444,041 | -0.64(-16.37%) |
Aug 02, 2024 | 3.850 | 4.110 | 3.850 | 3.910 | 202,242 | -0.25(-6.01%) |
Aug 01, 2024 | 4.240 | 4.311 | 3.950 | 4.160 | 215,100 | -0.05(-1.19%) |
Jul 31, 2024 | 4.340 | 4.340 | 4.150 | 4.210 | 195,951 | -0.11(-2.55%) |
Jul 30, 2024 | 4.400 | 4.510 | 4.110 | 4.320 | 318,812 | -0.08(-1.82%) |
Jul 29, 2024 | 4.480 | 4.700 | 4.300 | 4.400 | 358,970 | +0.01(+0.23%) |
Jul 26, 2024 | 4.400 | 4.560 | 4.260 | 4.390 | 182,014 | +0.14(+3.29%) |
Jul 25, 2024 | 4.070 | 4.510 | 3.990 | 4.250 | 348,586 | +0.18(+4.42%) |
Jul 24, 2024 | 4.080 | 4.300 | 3.800 | 4.070 | 511,470 | -0.47(-10.35%) |
Jul 23, 2024 | 4.120 | 4.700 | 4.000 | 4.540 | 1,003,845 | +0.54(+13.50%) |
Jul 22, 2024 | 3.530 | 4.020 | 3.500 | 4.000 | 451,246 | +0.56(+16.28%) |
Jul 19, 2024 | 3.350 | 3.530 | 3.280 | 3.440 | 117,129 | +0.11(+3.30%) |
Jul 18, 2024 | 3.800 | 3.960 | 3.300 | 3.330 | 217,144 | -0.52(-13.51%) |
Jul 17, 2024 | 3.580 | 3.930 | 3.580 | 3.850 | 235,947 | +0.17(+4.62%) |
Jul 16, 2024 | 3.540 | 3.780 | 3.540 | 3.680 | 236,053 | +0.16(+4.55%) |
Jul 15, 2024 | 3.300 | 3.660 | 3.300 | 3.520 | 438,572 | +0.33(+10.34%) |
Jul 12, 2024 | 2.980 | 3.240 | 2.830 | 3.190 | 394,753 | +0.28(+9.62%) |
Jul 11, 2024 | 2.650 | 2.920 | 2.600 | 2.910 | 119,381 | +0.34(+13.23%) |
Jul 10, 2024 | 2.520 | 2.630 | 2.480 | 2.570 | 88,796 | +0.04(+1.58%) |
Jul 09, 2024 | 2.550 | 2.580 | 2.520 | 2.530 | 94,027 | -0.04(-1.56%) |
Jul 08, 2024 | 2.530 | 2.605 | 2.520 | 2.570 | 46,463 | +0.05(+1.98%) |
Jul 05, 2024 | 2.600 | 2.690 | 2.470 | 2.520 | 264,586 | -0.13(-4.91%) |
Jul 03, 2024 | 2.550 | 2.680 | 2.510 | 2.650 | 33,895 | +0.08(+3.11%) |
Jul 02, 2024 | 2.470 | 2.600 | 2.465 | 2.570 | 57,405 | +0.08(+3.42%) |
Jul 01, 2024 | 2.610 | 2.680 | 2.478 | 2.485 | 116,151 | -0.27(-9.96%) |
Jun 28, 2024 | 2.530 | 2.840 | 2.400 | 2.760 | 1,575,006 | +0.20(+7.81%) |
Jun 27, 2024 | 2.330 | 2.570 | 2.330 | 2.560 | 39,699 | +0.23(+9.87%) |
Jun 26, 2024 | 2.320 | 2.600 | 2.320 | 2.330 | 117,105 | -0.02(-0.85%) |
Jun 25, 2024 | 2.490 | 2.490 | 2.330 | 2.350 | 24,920 | -0.14(-5.62%) |
Jun 24, 2024 | 2.480 | 2.600 | 2.440 | 2.490 | 73,260 | -0.07(-2.73%) |
Jun 21, 2024 | 2.550 | 2.630 | 2.510 | 2.560 | 177,447 | +0.01(+0.39%) |
Jun 20, 2024 | 2.580 | 2.640 | 2.520 | 2.550 | 34,847 | -0.09(-3.41%) |
Jun 18, 2024 | 2.810 | 2.880 | 2.550 | 2.640 | 93,310 | -0.21(-7.37%) |
Jun 17, 2024 | 2.450 | 2.950 | 2.410 | 2.850 | 132,122 | +0.37(+14.92%) |
Jun 14, 2024 | 2.460 | 2.520 | 2.415 | 2.480 | 64,318 | -0.04(-1.59%) |
Jun 13, 2024 | 2.520 | 2.570 | 2.430 | 2.520 | 113,783 | -0.02(-0.79%) |
Jun 12, 2024 | 2.590 | 2.644 | 2.530 | 2.540 | 44,024 | +0.03(+1.20%) |
Jun 11, 2024 | 2.450 | 2.540 | 2.400 | 2.510 | 52,628 | +0.01(+0.40%) |
Jun 10, 2024 | 2.430 | 2.540 | 2.390 | 2.500 | 39,455 | +0.01(+0.40%) |
Jun 07, 2024 | 2.540 | 2.570 | 2.440 | 2.490 | 42,947 | -0.08(-3.11%) |
Jun 06, 2024 | 2.550 | 2.590 | 2.380 | 2.570 | 125,276 | -0.03(-1.15%) |
Jun 05, 2024 | 2.560 | 2.630 | 2.540 | 2.600 | 42,571 | +0.01(+0.39%) |
Jun 04, 2024 | 2.550 | 2.630 | 2.450 | 2.590 | 44,802 | +0.01(+0.39%) |
Jun 03, 2024 | 2.620 | 2.640 | 2.540 | 2.580 | 36,523 | -0.03(-1.15%) |
May 31, 2024 | 2.640 | 2.710 | 2.520 | 2.610 | 205,112 | -0.01(-0.38%) |
May 30, 2024 | 2.620 | 2.700 | 2.600 | 2.620 | 37,766 | +0.02(+0.77%) |
May 29, 2024 | 2.760 | 2.810 | 2.590 | 2.600 | 51,179 | -0.18(-6.47%) |
May 28, 2024 | 2.800 | 2.830 | 2.745 | 2.780 | 40,699 | -0.02(-0.71%) |
May 24, 2024 | 2.720 | 2.840 | 2.720 | 2.800 | 41,148 | +0.09(+3.32%) |
May 23, 2024 | 2.830 | 2.860 | 2.610 | 2.710 | 91,200 | -0.11(-3.90%) |
May 22, 2024 | 2.890 | 2.925 | 2.730 | 2.820 | 77,091 | -0.10(-3.42%) |
May 21, 2024 | 2.860 | 3.070 | 2.820 | 2.920 | 118,735 | +0.01(+0.34%) |
May 20, 2024 | 2.620 | 2.930 | 2.620 | 2.910 | 191,877 | +0.25(+9.40%) |
May 17, 2024 | 2.700 | 2.700 | 2.580 | 2.660 | 64,798 | +0.01(+0.38%) |
May 16, 2024 | 2.680 | 2.730 | 2.630 | 2.650 | 74,202 | -0.07(-2.57%) |
May 15, 2024 | 2.530 | 2.750 | 2.530 | 2.720 | 73,335 | +0.15(+5.84%) |
May 14, 2024 | 2.540 | 2.660 | 2.496 | 2.570 | 144,818 | +0.09(+3.63%) |
May 13, 2024 | 2.530 | 2.530 | 2.390 | 2.480 | 56,472 | -0.02(-0.80%) |
May 10, 2024 | 2.450 | 2.520 | 2.450 | 2.500 | 37,839 | +0.02(+0.81%) |
May 09, 2024 | 2.500 | 2.570 | 2.400 | 2.480 | 133,032 | +0.06(+2.48%) |
May 08, 2024 | 2.310 | 2.440 | 2.310 | 2.420 | 127,678 | +0.06(+2.54%) |
May 07, 2024 | 2.360 | 2.500 | 2.340 | 2.360 | 50,680 | -0.01(-0.42%) |
May 06, 2024 | 2.320 | 2.430 | 2.290 | 2.370 | 65,221 | +0.04(+1.72%) |
May 03, 2024 | 2.270 | 2.390 | 2.230 | 2.330 | 71,988 | +0.06(+2.64%) |
May 02, 2024 | 2.230 | 2.300 | 2.200 | 2.270 | 94,273 | +0.04(+1.79%) |
May 01, 2024 | 2.270 | 2.300 | 2.190 | 2.230 | 39,170 | -0.02(-0.89%) |
Apr 30, 2024 | 2.200 | 2.330 | 2.200 | 2.250 | 75,541 | +0.00(+0.00%) |
Apr 29, 2024 | 2.180 | 2.255 | 2.161 | 2.250 | 22,300 | +0.05(+2.27%) |
Apr 26, 2024 | 2.200 | 2.348 | 2.150 | 2.200 | 62,655 | +0.00(+0.00%) |
Apr 25, 2024 | 2.280 | 2.410 | 2.180 | 2.200 | 64,149 | -0.11(-4.76%) |
Apr 24, 2024 | 2.200 | 2.380 | 2.200 | 2.310 | 95,441 | +0.04(+1.76%) |
Apr 23, 2024 | 2.260 | 2.400 | 2.260 | 2.270 | 39,539 | +0.00(+0.00%) |
Apr 22, 2024 | 2.240 | 2.350 | 2.210 | 2.270 | 41,200 | -0.02(-0.87%) |
Apr 19, 2024 | 2.140 | 2.290 | 2.130 | 2.290 | 150,839 | +0.13(+6.02%) |
Apr 18, 2024 | 2.220 | 2.270 | 2.110 | 2.160 | 85,079 | -0.06(-2.70%) |
Apr 17, 2024 | 2.290 | 2.310 | 2.200 | 2.220 | 97,775 | -0.06(-2.63%) |
Apr 16, 2024 | 2.290 | 2.316 | 2.260 | 2.280 | 19,400 | -0.01(-0.44%) |
Apr 15, 2024 | 2.310 | 2.390 | 2.250 | 2.290 | 79,570 | -0.05(-2.14%) |
Apr 12, 2024 | 2.390 | 2.440 | 2.310 | 2.340 | 73,850 | -0.06(-2.50%) |
Apr 11, 2024 | 2.370 | 2.470 | 2.350 | 2.400 | 63,791 | +0.00(+0.00%) |
Apr 10, 2024 | 2.390 | 2.485 | 2.350 | 2.400 | 82,172 | -0.10(-4.00%) |
Apr 09, 2024 | 2.500 | 2.580 | 2.460 | 2.500 | 39,941 | +0.03(+1.21%) |
Apr 08, 2024 | 2.590 | 2.590 | 2.350 | 2.470 | 284,251 | -0.13(-5.00%) |
Apr 05, 2024 | 2.480 | 2.660 | 2.480 | 2.600 | 108,877 | +0.13(+5.26%) |
Apr 04, 2024 | 2.500 | 2.599 | 2.470 | 2.470 | 89,580 | -0.03(-1.20%) |
Apr 03, 2024 | 2.460 | 2.660 | 2.420 | 2.500 | 106,509 | +0.01(+0.40%) |
Apr 02, 2024 | 2.550 | 2.660 | 2.460 | 2.490 | 141,746 | -0.12(-4.60%) |
Apr 01, 2024 | 2.470 | 2.620 | 2.360 | 2.610 | 260,447 | +0.12(+4.82%) |
Mar 28, 2024 | 2.430 | 2.600 | 2.380 | 2.490 | 181,021 | +0.04(+1.63%) |
Mar 27, 2024 | 2.350 | 2.520 | 2.350 | 2.450 | 117,916 | +0.11(+4.70%) |
Mar 26, 2024 | 2.430 | 2.470 | 2.340 | 2.340 | 33,010 | -0.12(-4.88%) |
Mar 25, 2024 | 2.480 | 2.570 | 2.400 | 2.460 | 50,763 | -0.05(-1.99%) |
Mar 22, 2024 | 2.530 | 2.530 | 2.370 | 2.510 | 68,525 | +0.00(+0.00%) |
Mar 21, 2024 | 2.440 | 2.600 | 2.380 | 2.510 | 86,924 | +0.07(+2.87%) |
Mar 20, 2024 | 2.450 | 2.510 | 2.350 | 2.440 | 52,065 | -0.03(-1.21%) |
Mar 19, 2024 | 2.410 | 2.600 | 2.350 | 2.470 | 52,347 | +0.05(+2.07%) |
Mar 18, 2024 | 2.450 | 2.480 | 2.300 | 2.420 | 129,958 | -0.06(-2.22%) |
Mar 15, 2024 | 2.330 | 2.482 | 2.300 | 2.475 | 241,073 | +0.05(+2.06%) |
Mar 14, 2024 | 2.480 | 2.480 | 2.130 | 2.425 | 287,836 | -0.08(-3.00%) |
Mar 13, 2024 | 2.450 | 2.610 | 2.450 | 2.500 | 219,406 | -0.01(-0.40%) |
Mar 12, 2024 | 2.390 | 2.520 | 2.280 | 2.510 | 91,182 | +0.16(+6.81%) |
Mar 11, 2024 | 2.340 | 2.516 | 2.200 | 2.350 | 112,368 | +0.00(+0.00%) |
Mar 08, 2024 | 2.260 | 2.370 | 2.230 | 2.350 | 37,747 | +0.14(+6.33%) |
Mar 07, 2024 | 2.300 | 2.300 | 2.130 | 2.210 | 66,046 | -0.06(-2.64%) |
Mar 06, 2024 | 2.270 | 2.290 | 2.174 | 2.270 | 32,240 | +0.04(+1.79%) |
Mar 05, 2024 | 2.190 | 2.330 | 2.190 | 2.230 | 24,518 | +0.01(+0.45%) |
Mar 04, 2024 | 2.380 | 2.380 | 2.090 | 2.220 | 225,761 | -0.17(-7.11%) |
Mar 01, 2024 | 2.370 | 2.400 | 2.320 | 2.390 | 29,641 | +0.02(+0.84%) |
Feb 29, 2024 | 2.380 | 2.410 | 2.331 | 2.370 | 82,377 | +0.00(+0.00%) |
Feb 28, 2024 | 2.410 | 2.450 | 2.312 | 2.370 | 55,116 | -0.06(-2.47%) |
Feb 27, 2024 | 2.370 | 2.490 | 2.364 | 2.430 | 81,013 | +0.02(+0.83%) |
Feb 26, 2024 | 2.260 | 2.450 | 2.250 | 2.410 | 216,884 | +0.13(+5.70%) |
Feb 23, 2024 | 2.160 | 2.300 | 2.110 | 2.280 | 74,200 | +0.08(+3.64%) |
Feb 22, 2024 | 2.190 | 2.247 | 2.040 | 2.200 | 68,407 | -0.03(-1.35%) |
Feb 21, 2024 | 2.280 | 2.280 | 2.000 | 2.230 | 60,150 | -0.05(-2.19%) |
Feb 20, 2024 | 2.350 | 2.380 | 2.280 | 2.280 | 71,996 | -0.11(-4.60%) |
Feb 16, 2024 | 2.500 | 2.540 | 2.380 | 2.390 | 56,256 | -0.10(-4.02%) |
Feb 15, 2024 | 2.400 | 2.520 | 2.384 | 2.490 | 70,383 | +0.08(+3.32%) |
Feb 14, 2024 | 2.200 | 2.450 | 2.200 | 2.410 | 107,151 | +0.14(+6.17%) |
Feb 13, 2024 | 2.390 | 2.467 | 2.260 | 2.270 | 96,635 | -0.25(-9.92%) |
Feb 12, 2024 | 2.490 | 2.698 | 2.490 | 2.520 | 105,415 | -0.01(-0.40%) |
Feb 09, 2024 | 2.470 | 2.600 | 2.470 | 2.530 | 59,998 | +0.07(+2.85%) |
Feb 08, 2024 | 2.430 | 2.600 | 2.360 | 2.460 | 53,200 | +0.05(+2.07%) |
Feb 07, 2024 | 2.420 | 2.500 | 2.380 | 2.410 | 54,447 | -0.01(-0.41%) |
Feb 06, 2024 | 2.380 | 2.450 | 2.350 | 2.420 | 38,139 | +0.04(+1.68%) |
Feb 05, 2024 | 2.450 | 2.478 | 2.310 | 2.380 | 71,462 | -0.15(-5.93%) |
Feb 02, 2024 | 2.390 | 2.620 | 2.330 | 2.530 | 75,807 | +0.11(+4.55%) |
Feb 01, 2024 | 2.280 | 2.430 | 2.190 | 2.420 | 82,090 | +0.12(+5.22%) |
Jan 31, 2024 | 2.320 | 2.440 | 2.300 | 2.300 | 59,759 | -0.15(-6.12%) |
Jan 30, 2024 | 2.500 | 2.520 | 2.390 | 2.450 | 39,712 | -0.06(-2.58%) |
Jan 29, 2024 | 2.380 | 2.522 | 2.340 | 2.515 | 115,649 | +0.14(+5.67%) |
Jan 26, 2024 | 2.320 | 2.420 | 2.320 | 2.380 | 72,596 | +0.04(+1.71%) |
Jan 25, 2024 | 2.430 | 2.490 | 2.285 | 2.340 | 39,278 | -0.04(-1.68%) |
Jan 24, 2024 | 2.450 | 2.450 | 2.320 | 2.380 | 55,499 | -0.04(-1.65%) |
Jan 23, 2024 | 2.560 | 2.560 | 2.410 | 2.420 | 42,517 | -0.14(-5.47%) |
Jan 22, 2024 | 2.300 | 2.580 | 2.300 | 2.560 | 69,412 | +0.24(+10.34%) |
Jan 19, 2024 | 2.250 | 2.350 | 2.200 | 2.320 | 55,880 | +0.07(+3.11%) |
Jan 18, 2024 | 2.290 | 2.500 | 2.170 | 2.250 | 54,795 | -0.06(-2.60%) |
Jan 17, 2024 | 2.180 | 2.380 | 2.090 | 2.310 | 78,989 | +0.02(+0.87%) |
Jan 16, 2024 | 2.330 | 2.370 | 2.220 | 2.290 | 74,546 | -0.11(-4.58%) |
Jan 12, 2024 | 2.390 | 2.460 | 2.330 | 2.400 | 68,794 | +0.01(+0.42%) |
Jan 11, 2024 | 2.490 | 2.504 | 2.385 | 2.390 | 84,548 | -0.12(-4.78%) |
Jan 10, 2024 | 2.490 | 2.540 | 2.450 | 2.510 | 148,178 | +0.00(+0.00%) |
Jan 09, 2024 | 2.450 | 2.608 | 2.450 | 2.510 | 85,246 | -0.10(-3.83%) |
Jan 08, 2024 | 2.380 | 2.640 | 2.380 | 2.610 | 158,379 | +0.05(+1.95%) |
Jan 05, 2024 | 2.520 | 2.630 | 2.280 | 2.560 | 84,712 | -0.01(-0.39%) |
Jan 04, 2024 | 2.630 | 2.700 | 2.510 | 2.570 | 91,820 | -0.04(-1.53%) |
Jan 03, 2024 | 2.760 | 2.790 | 2.561 | 2.610 | 152,237 | -0.15(-5.43%) |