Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.599 | 2.620 | 2.599 | 2.620 | 5,910 | +0.04(+1.55%) |
Jun 06, 2024 | 2.526 | 2.580 | 2.509 | 2.580 | 4,486 | +0.07(+2.79%) |
Jun 05, 2024 | 2.540 | 2.580 | 2.510 | 2.510 | 11,509 | -0.02(-0.79%) |
Jun 04, 2024 | 2.550 | 2.660 | 2.530 | 2.530 | 4,635 | -0.04(-1.56%) |
Jun 03, 2024 | 2.550 | 2.590 | 2.550 | 2.570 | 16,726 | +0.00(+0.00%) |
May 31, 2024 | 2.560 | 2.643 | 2.560 | 2.570 | 5,183 | +0.01(+0.39%) |
May 30, 2024 | 2.790 | 2.790 | 2.540 | 2.560 | 10,043 | +0.01(+0.39%) |
May 29, 2024 | 2.557 | 2.560 | 2.550 | 2.550 | 2,436 | +0.02(+0.79%) |
May 28, 2024 | 2.584 | 2.584 | 2.530 | 2.530 | 18,131 | -0.09(-3.44%) |
May 24, 2024 | 2.600 | 2.660 | 2.550 | 2.620 | 25,582 | +0.01(+0.38%) |
May 23, 2024 | 2.650 | 2.729 | 2.610 | 2.610 | 12,328 | -0.04(-1.51%) |
May 22, 2024 | 2.760 | 2.790 | 2.650 | 2.650 | 11,991 | -0.07(-2.57%) |
May 21, 2024 | 2.750 | 2.750 | 2.610 | 2.720 | 61,683 | +0.04(+1.49%) |
May 20, 2024 | 3.010 | 3.010 | 2.510 | 2.680 | 61,575 | +0.09(+3.47%) |
May 17, 2024 | 2.650 | 2.680 | 2.580 | 2.590 | 34,750 | -0.01(-0.38%) |
May 16, 2024 | 2.650 | 2.740 | 2.600 | 2.600 | 29,241 | +0.01(+0.39%) |
May 15, 2024 | 2.515 | 2.600 | 2.470 | 2.590 | 40,822 | +0.17(+7.02%) |
May 14, 2024 | 2.550 | 2.550 | 2.380 | 2.420 | 39,455 | +0.03(+1.26%) |
May 13, 2024 | 2.510 | 2.510 | 2.390 | 2.390 | 16,121 | -0.11(-4.40%) |
May 10, 2024 | 2.525 | 2.550 | 2.479 | 2.500 | 15,171 | -0.09(-3.47%) |
May 09, 2024 | 2.490 | 2.660 | 2.280 | 2.590 | 90,821 | +0.00(+0.00%) |
May 08, 2024 | 2.500 | 2.640 | 2.490 | 2.590 | 15,787 | +0.01(+0.39%) |
May 07, 2024 | 2.510 | 2.580 | 2.497 | 2.580 | 8,310 | +0.12(+4.88%) |
May 06, 2024 | 2.550 | 2.564 | 2.460 | 2.460 | 46,692 | -0.09(-3.53%) |
May 03, 2024 | 2.630 | 2.640 | 2.550 | 2.550 | 5,826 | -0.10(-3.77%) |
May 02, 2024 | 2.560 | 2.666 | 2.520 | 2.650 | 5,725 | +0.08(+3.11%) |
May 01, 2024 | 2.500 | 2.600 | 2.500 | 2.570 | 14,275 | +0.05(+1.98%) |
Apr 30, 2024 | 2.630 | 2.690 | 2.520 | 2.520 | 15,266 | -0.08(-3.08%) |
Apr 29, 2024 | 2.707 | 2.707 | 2.600 | 2.600 | 11,212 | -0.06(-2.26%) |
Apr 26, 2024 | 2.690 | 2.790 | 2.630 | 2.660 | 13,953 | -0.12(-4.32%) |
Apr 25, 2024 | 2.680 | 2.780 | 2.680 | 2.780 | 9,292 | +0.02(+0.72%) |
Apr 24, 2024 | 2.730 | 2.760 | 2.680 | 2.760 | 7,289 | +0.01(+0.36%) |
Apr 23, 2024 | 2.640 | 2.750 | 2.640 | 2.750 | 7,723 | +0.09(+3.38%) |
Apr 22, 2024 | 2.660 | 2.750 | 2.630 | 2.660 | 2,557 | +0.05(+1.92%) |
Apr 19, 2024 | 2.710 | 2.710 | 2.610 | 2.610 | 12,513 | -0.07(-2.61%) |
Apr 18, 2024 | 2.660 | 2.720 | 2.660 | 2.680 | 7,176 | +0.01(+0.37%) |
Apr 17, 2024 | 2.700 | 2.720 | 2.660 | 2.670 | 1,558 | -0.04(-1.48%) |
Apr 16, 2024 | 2.610 | 2.720 | 2.610 | 2.710 | 21,162 | +0.06(+2.26%) |
Apr 15, 2024 | 2.650 | 2.704 | 2.650 | 2.650 | 11,803 | -0.04(-1.49%) |
Apr 12, 2024 | 2.700 | 2.780 | 2.660 | 2.690 | 10,936 | -0.04(-1.47%) |
Apr 11, 2024 | 2.780 | 2.820 | 2.710 | 2.730 | 25,043 | +0.01(+0.37%) |
Apr 10, 2024 | 2.810 | 2.820 | 2.700 | 2.720 | 10,477 | -0.05(-1.81%) |
Apr 09, 2024 | 2.900 | 2.900 | 2.751 | 2.770 | 18,424 | -0.11(-3.82%) |
Apr 08, 2024 | 2.940 | 2.950 | 2.840 | 2.880 | 27,861 | -0.05(-1.71%) |
Apr 05, 2024 | 2.890 | 2.950 | 2.840 | 2.930 | 50,916 | +0.02(+0.69%) |
Apr 04, 2024 | 2.880 | 2.950 | 2.870 | 2.910 | 37,183 | -0.01(-0.34%) |
Apr 03, 2024 | 2.820 | 2.920 | 2.770 | 2.920 | 25,674 | +0.07(+2.46%) |
Apr 02, 2024 | 2.840 | 2.870 | 2.750 | 2.850 | 67,354 | +0.07(+2.52%) |
Apr 01, 2024 | 2.770 | 2.820 | 2.770 | 2.780 | 19,072 | +0.01(+0.36%) |
Mar 28, 2024 | 2.810 | 2.850 | 2.710 | 2.770 | 34,258 | -0.02(-0.72%) |
Mar 27, 2024 | 2.765 | 2.816 | 2.711 | 2.790 | 68,031 | +0.02(+0.54%) |
Mar 26, 2024 | 2.640 | 2.800 | 2.640 | 2.775 | 27,993 | +0.05(+2.02%) |
Mar 25, 2024 | 2.845 | 2.890 | 2.650 | 2.720 | 88,143 | -0.13(-4.56%) |
Mar 22, 2024 | 2.870 | 2.910 | 2.750 | 2.850 | 29,676 | -0.06(-2.06%) |
Mar 21, 2024 | 2.850 | 2.970 | 2.850 | 2.910 | 21,153 | +0.06(+2.11%) |
Mar 20, 2024 | 3.020 | 3.015 | 2.850 | 2.850 | 43,487 | -0.15(-5.00%) |
Mar 19, 2024 | 3.030 | 3.050 | 3.000 | 3.000 | 17,111 | -0.01(-0.33%) |
Mar 18, 2024 | 3.030 | 3.030 | 2.990 | 3.010 | 27,358 | +0.00(+0.00%) |
Mar 15, 2024 | 2.990 | 3.010 | 2.950 | 3.010 | 7,545 | +0.00(+0.00%) |
Mar 14, 2024 | 2.960 | 3.010 | 2.920 | 3.010 | 26,840 | +0.09(+3.08%) |
Mar 13, 2024 | 2.840 | 2.940 | 2.840 | 2.920 | 56,946 | +0.08(+2.82%) |
Mar 12, 2024 | 2.890 | 2.890 | 2.840 | 2.840 | 6,622 | -0.04(-1.39%) |
Mar 11, 2024 | 2.850 | 2.880 | 2.820 | 2.880 | 3,451 | +0.03(+1.23%) |
Mar 08, 2024 | 2.810 | 2.845 | 2.790 | 2.845 | 1,824 | +0.06(+1.97%) |
Mar 07, 2024 | 2.790 | 2.880 | 2.780 | 2.790 | 4,005 | -0.07(-2.45%) |
Mar 06, 2024 | 2.860 | 2.893 | 2.800 | 2.860 | 17,013 | +0.01(+0.35%) |
Mar 05, 2024 | 2.850 | 2.860 | 2.790 | 2.850 | 6,123 | -0.02(-0.70%) |
Mar 04, 2024 | 2.850 | 2.920 | 2.820 | 2.870 | 51,765 | +0.04(+1.41%) |
Mar 01, 2024 | 2.800 | 2.870 | 2.780 | 2.830 | 12,990 | +0.05(+1.80%) |
Feb 29, 2024 | 2.800 | 2.800 | 2.770 | 2.780 | 4,978 | -0.07(-2.46%) |
Feb 28, 2024 | 2.900 | 2.900 | 2.850 | 2.850 | 7,034 | -0.01(-0.35%) |
Feb 27, 2024 | 2.910 | 2.910 | 2.840 | 2.860 | 3,533 | -0.01(-0.35%) |
Feb 26, 2024 | 2.700 | 2.890 | 2.700 | 2.870 | 18,425 | +0.10(+3.61%) |
Feb 23, 2024 | 2.820 | 2.820 | 2.770 | 2.770 | 27,855 | -0.10(-3.48%) |
Feb 22, 2024 | 2.970 | 2.970 | 2.740 | 2.870 | 30,119 | -0.06(-2.21%) |
Feb 21, 2024 | 2.970 | 2.970 | 2.920 | 2.935 | 18,521 | +0.02(+0.51%) |
Feb 20, 2024 | 2.760 | 2.950 | 2.760 | 2.920 | 75,402 | +0.05(+1.74%) |
Feb 16, 2024 | 2.690 | 2.900 | 2.690 | 2.870 | 55,353 | +0.17(+6.30%) |
Feb 15, 2024 | 2.740 | 2.812 | 2.690 | 2.700 | 38,588 | -0.07(-2.53%) |
Feb 14, 2024 | 2.820 | 2.920 | 2.740 | 2.770 | 63,331 | -0.05(-1.64%) |
Feb 13, 2024 | 2.590 | 2.969 | 2.500 | 2.816 | 278,846 | +0.52(+22.44%) |
Feb 12, 2024 | 2.260 | 2.330 | 2.190 | 2.300 | 41,067 | +0.03(+1.32%) |
Feb 09, 2024 | 2.210 | 2.280 | 2.170 | 2.270 | 29,995 | +0.14(+6.57%) |
Feb 08, 2024 | 2.140 | 2.230 | 2.090 | 2.130 | 7,611 | -0.06(-2.74%) |
Feb 07, 2024 | 2.160 | 2.210 | 2.160 | 2.190 | 2,969 | -0.01(-0.45%) |
Feb 06, 2024 | 2.220 | 2.260 | 2.180 | 2.200 | 28,650 | +0.05(+2.33%) |
Feb 05, 2024 | 2.250 | 2.250 | 2.150 | 2.150 | 2,337 | -0.10(-4.44%) |
Feb 02, 2024 | 2.240 | 2.260 | 2.180 | 2.250 | 51,513 | +0.08(+3.93%) |
Feb 01, 2024 | 2.105 | 2.165 | 2.105 | 2.165 | 13,125 | +0.10(+4.59%) |
Jan 31, 2024 | 2.060 | 2.110 | 2.060 | 2.070 | 2,127 | +0.01(+0.49%) |
Jan 30, 2024 | 2.125 | 2.199 | 2.010 | 2.060 | 115,362 | -0.13(-5.94%) |
Jan 29, 2024 | 2.201 | 2.209 | 1.990 | 2.190 | 104,733 | +0.11(+5.29%) |
Jan 26, 2024 | 2.050 | 2.200 | 2.010 | 2.080 | 98,575 | -0.08(-3.70%) |
Jan 25, 2024 | 2.210 | 2.210 | 2.070 | 2.160 | 10,217 | +0.08(+3.85%) |
Jan 24, 2024 | 2.160 | 2.210 | 2.030 | 2.080 | 17,000 | -0.11(-5.02%) |
Jan 23, 2024 | 2.190 | 2.220 | 2.140 | 2.190 | 2,628 | +0.03(+1.39%) |
Jan 22, 2024 | 2.230 | 2.370 | 2.060 | 2.160 | 48,774 | -0.11(-4.85%) |
Jan 19, 2024 | 2.290 | 2.380 | 2.030 | 2.270 | 37,983 | +0.06(+2.71%) |
Jan 18, 2024 | 2.540 | 2.540 | 2.140 | 2.210 | 67,183 | -0.22(-9.05%) |
Jan 17, 2024 | 2.480 | 2.520 | 2.365 | 2.430 | 17,186 | -0.06(-2.41%) |
Jan 16, 2024 | 2.478 | 2.515 | 2.410 | 2.490 | 22,484 | +0.01(+0.40%) |
Jan 12, 2024 | 2.410 | 2.480 | 2.330 | 2.480 | 14,686 | +0.04(+1.64%) |
Jan 11, 2024 | 2.330 | 2.440 | 2.290 | 2.440 | 7,270 | +0.07(+2.95%) |
Jan 10, 2024 | 2.470 | 2.520 | 2.310 | 2.370 | 30,121 | -0.01(-0.42%) |
Jan 09, 2024 | 2.230 | 2.600 | 2.230 | 2.380 | 76,057 | +0.22(+10.19%) |
Jan 08, 2024 | 2.130 | 2.240 | 2.090 | 2.160 | 18,808 | +0.05(+2.49%) |
Jan 05, 2024 | 2.070 | 2.132 | 2.070 | 2.107 | 518 | -0.00(-0.12%) |
Jan 04, 2024 | 2.200 | 2.200 | 2.100 | 2.110 | 15,450 | -0.04(-1.86%) |
Jan 03, 2024 | 2.230 | 2.230 | 2.130 | 2.150 | 3,702 | +0.00(+0.00%) |