Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.930 | 3.050 | 2.850 | 2.850 | 1,516 | -0.07(-2.39%) |
May 21, 2024 | 2.919 | 2.920 | 2.919 | 2.920 | 1,289 | -0.01(-0.34%) |
May 20, 2024 | 2.890 | 2.985 | 2.880 | 2.930 | 1,829 | +0.13(+4.64%) |
May 17, 2024 | 2.600 | 2.800 | 2.600 | 2.800 | 3,393 | +0.20(+7.69%) |
May 16, 2024 | 2.680 | 2.680 | 2.600 | 2.600 | 2,844 | -0.13(-4.76%) |
May 15, 2024 | 2.730 | 2.950 | 2.680 | 2.730 | 7,216 | -0.09(-3.19%) |
May 14, 2024 | 2.690 | 2.910 | 2.690 | 2.820 | 1,217 | +0.04(+1.44%) |
May 13, 2024 | 2.798 | 2.875 | 2.780 | 2.780 | 4,380 | -0.17(-5.76%) |
May 10, 2024 | 3.080 | 3.080 | 2.780 | 2.950 | 1,465 | +0.01(+0.17%) |
May 09, 2024 | 2.900 | 3.000 | 2.810 | 2.945 | 5,153 | -0.04(-1.17%) |
May 08, 2024 | 2.890 | 3.110 | 2.840 | 2.980 | 4,635 | +0.17(+6.16%) |
May 07, 2024 | 2.910 | 2.910 | 2.680 | 2.807 | 1,785 | -0.07(-2.53%) |
May 06, 2024 | 2.720 | 2.880 | 2.628 | 2.880 | 5,206 | +0.02(+0.65%) |
May 03, 2024 | 2.848 | 2.861 | 2.848 | 2.861 | 614 | +0.21(+7.97%) |
May 02, 2024 | 2.720 | 2.930 | 2.650 | 2.650 | 6,691 | -0.07(-2.58%) |
May 01, 2024 | 2.850 | 2.850 | 2.720 | 2.720 | 4,802 | -0.13(-4.56%) |
Apr 30, 2024 | 2.870 | 2.931 | 2.820 | 2.850 | 6,555 | -0.13(-4.36%) |
Apr 29, 2024 | 3.080 | 3.080 | 2.780 | 2.980 | 9,604 | -0.10(-3.25%) |
Apr 26, 2024 | 2.930 | 3.080 | 2.850 | 3.080 | 5,691 | +0.09(+3.01%) |
Apr 25, 2024 | 3.050 | 3.050 | 2.990 | 2.990 | 252 | -0.01(-0.33%) |
Apr 24, 2024 | 3.070 | 3.070 | 2.830 | 3.000 | 751 | -0.05(-1.64%) |
Apr 23, 2024 | 2.810 | 3.055 | 2.800 | 3.050 | 2,735 | +0.04(+1.33%) |
Apr 22, 2024 | 2.880 | 3.100 | 2.880 | 3.010 | 3,027 | +0.10(+3.44%) |
Apr 19, 2024 | 2.920 | 3.080 | 2.790 | 2.910 | 2,751 | +0.05(+1.75%) |
Apr 18, 2024 | 2.910 | 2.930 | 2.800 | 2.860 | 3,430 | +0.07(+2.51%) |
Apr 17, 2024 | 2.790 | 2.790 | 2.780 | 2.790 | 1,418 | -0.06(-2.11%) |
Apr 16, 2024 | 2.800 | 2.900 | 2.800 | 2.850 | 601 | -0.00(-0.13%) |
Apr 15, 2024 | 2.770 | 2.854 | 2.770 | 2.854 | 461 | -0.01(-0.22%) |
Apr 12, 2024 | 2.950 | 2.950 | 2.752 | 2.860 | 2,498 | -0.10(-3.38%) |
Apr 11, 2024 | 2.950 | 2.960 | 2.940 | 2.960 | 2,927 | +0.08(+2.78%) |
Apr 10, 2024 | 2.950 | 2.980 | 2.750 | 2.880 | 2,489 | +0.06(+2.13%) |
Apr 09, 2024 | 2.830 | 3.000 | 2.800 | 2.820 | 23,752 | -0.10(-3.42%) |
Apr 08, 2024 | 2.860 | 2.920 | 2.860 | 2.920 | 1,056 | -0.02(-0.51%) |
Apr 05, 2024 | 2.900 | 3.000 | 2.800 | 2.935 | 3,966 | -0.19(-6.23%) |
Apr 04, 2024 | 2.920 | 3.150 | 2.920 | 3.130 | 11,088 | +0.38(+13.82%) |
Apr 03, 2024 | 2.810 | 2.900 | 2.750 | 2.750 | 4,156 | -0.19(-6.46%) |
Apr 02, 2024 | 2.730 | 2.940 | 2.730 | 2.940 | 1,996 | +0.03(+1.03%) |
Apr 01, 2024 | 2.690 | 2.910 | 2.690 | 2.910 | 1,232 | +0.21(+7.70%) |
Mar 28, 2024 | 2.970 | 3.000 | 2.700 | 2.702 | 5,350 | -0.28(-9.33%) |
Mar 27, 2024 | 2.780 | 2.984 | 2.690 | 2.980 | 3,831 | +0.19(+6.86%) |
Mar 26, 2024 | 2.980 | 2.980 | 2.789 | 2.789 | 755 | -0.09(-3.17%) |
Mar 25, 2024 | 2.875 | 2.950 | 2.733 | 2.880 | 7,103 | -0.05(-1.71%) |
Mar 22, 2024 | 3.150 | 3.150 | 2.680 | 2.930 | 4,354 | -0.35(-10.67%) |
Mar 21, 2024 | 3.320 | 3.320 | 3.059 | 3.280 | 2,632 | -0.04(-1.20%) |
Mar 20, 2024 | 2.900 | 3.320 | 2.740 | 3.320 | 8,405 | +0.46(+16.08%) |
Mar 19, 2024 | 2.940 | 2.960 | 2.846 | 2.860 | 1,985 | -0.14(-4.67%) |
Mar 18, 2024 | 3.070 | 3.079 | 3.000 | 3.000 | 3,412 | -0.07(-2.28%) |
Mar 15, 2024 | 3.080 | 3.140 | 3.070 | 3.070 | 1,152 | -0.09(-2.85%) |
Mar 14, 2024 | 2.990 | 3.160 | 2.990 | 3.160 | 1,561 | +0.10(+3.27%) |
Mar 13, 2024 | 3.200 | 3.240 | 3.060 | 3.060 | 3,002 | -0.03(-0.97%) |
Mar 12, 2024 | 3.020 | 3.150 | 3.020 | 3.090 | 6,948 | +0.09(+3.00%) |
Mar 11, 2024 | 2.820 | 3.000 | 2.820 | 3.000 | 16,116 | +0.06(+2.04%) |
Mar 08, 2024 | 2.870 | 2.950 | 2.870 | 2.940 | 770 | +0.07(+2.34%) |
Mar 07, 2024 | 2.960 | 2.960 | 2.873 | 2.873 | 3,274 | -0.11(-3.60%) |
Mar 06, 2024 | 2.860 | 2.981 | 2.830 | 2.980 | 2,469 | +0.17(+6.05%) |
Mar 05, 2024 | 2.860 | 2.860 | 2.810 | 2.810 | 1,652 | +0.01(+0.36%) |
Mar 04, 2024 | 2.860 | 2.860 | 2.800 | 2.800 | 1,742 | +0.00(+0.00%) |
Mar 01, 2024 | 2.600 | 2.800 | 2.600 | 2.800 | 1,802 | +0.20(+7.69%) |
Feb 29, 2024 | 2.780 | 2.795 | 2.600 | 2.600 | 4,180 | -0.06(-2.26%) |
Feb 28, 2024 | 2.600 | 2.870 | 2.600 | 2.660 | 5,893 | +0.01(+0.19%) |
Feb 27, 2024 | 3.160 | 3.160 | 2.655 | 2.655 | 26,879 | +0.15(+5.78%) |
Feb 26, 2024 | 2.380 | 2.620 | 2.380 | 2.510 | 4,649 | -0.03(-1.18%) |
Feb 23, 2024 | 2.700 | 2.700 | 2.475 | 2.540 | 6,356 | -0.17(-6.27%) |
Feb 22, 2024 | 2.640 | 2.890 | 2.640 | 2.710 | 4,069 | -0.08(-2.87%) |
Feb 21, 2024 | 2.720 | 2.870 | 2.720 | 2.790 | 5,915 | -0.04(-1.41%) |
Feb 20, 2024 | 2.860 | 2.970 | 2.610 | 2.830 | 8,224 | -0.11(-3.74%) |
Feb 16, 2024 | 3.100 | 3.100 | 2.940 | 2.940 | 17,136 | -0.09(-2.97%) |
Feb 15, 2024 | 2.930 | 3.180 | 2.930 | 3.030 | 14,132 | +0.10(+3.41%) |
Feb 14, 2024 | 2.690 | 3.210 | 2.690 | 2.930 | 36,977 | +0.19(+6.93%) |
Feb 13, 2024 | 2.850 | 2.850 | 2.705 | 2.740 | 5,310 | -0.06(-2.14%) |
Feb 12, 2024 | 2.750 | 3.050 | 2.750 | 2.800 | 16,090 | +0.05(+1.82%) |
Feb 09, 2024 | 2.530 | 2.790 | 2.330 | 2.750 | 16,167 | +0.28(+11.34%) |
Feb 08, 2024 | 2.500 | 2.500 | 2.350 | 2.470 | 3,311 | -0.02(-0.80%) |
Feb 07, 2024 | 2.300 | 2.490 | 2.300 | 2.490 | 4,566 | +0.15(+6.41%) |
Feb 06, 2024 | 2.270 | 2.389 | 2.270 | 2.340 | 6,126 | -0.03(-1.27%) |
Feb 05, 2024 | 2.480 | 2.480 | 2.295 | 2.370 | 5,825 | -0.10(-4.04%) |
Feb 02, 2024 | 2.350 | 2.480 | 2.278 | 2.470 | 4,564 | +0.23(+10.27%) |
Feb 01, 2024 | 2.520 | 2.570 | 2.240 | 2.240 | 12,445 | -0.32(-12.50%) |
Jan 31, 2024 | 2.680 | 2.750 | 2.530 | 2.560 | 10,210 | -0.06(-2.29%) |
Jan 30, 2024 | 2.450 | 2.640 | 2.410 | 2.620 | 8,908 | +0.19(+7.82%) |
Jan 29, 2024 | 2.520 | 2.590 | 2.290 | 2.430 | 20,409 | -0.08(-3.19%) |
Jan 26, 2024 | 2.440 | 2.510 | 2.260 | 2.510 | 19,441 | +0.29(+13.06%) |
Jan 25, 2024 | 2.150 | 2.220 | 2.150 | 2.220 | 8,605 | +0.03(+1.37%) |
Jan 24, 2024 | 2.270 | 2.310 | 2.121 | 2.190 | 5,974 | +0.01(+0.46%) |
Jan 23, 2024 | 2.240 | 2.300 | 2.091 | 2.180 | 5,602 | +0.01(+0.46%) |
Jan 22, 2024 | 2.110 | 2.290 | 2.110 | 2.170 | 16,418 | +0.05(+2.36%) |
Jan 19, 2024 | 2.160 | 2.160 | 2.042 | 2.120 | 19,388 | -0.01(-0.47%) |
Jan 18, 2024 | 2.120 | 2.250 | 2.070 | 2.130 | 8,894 | -0.03(-1.39%) |
Jan 17, 2024 | 2.120 | 2.282 | 2.120 | 2.160 | 5,579 | -0.04(-1.82%) |
Jan 16, 2024 | 2.180 | 2.320 | 2.180 | 2.200 | 13,580 | +0.00(+0.00%) |
Jan 12, 2024 | 2.230 | 2.290 | 2.145 | 2.200 | 22,739 | -0.16(-6.78%) |
Jan 11, 2024 | 2.670 | 2.670 | 2.232 | 2.360 | 49,568 | -0.37(-13.55%) |
Jan 10, 2024 | 2.930 | 2.990 | 2.510 | 2.730 | 48,058 | -0.26(-8.70%) |
Jan 09, 2024 | 3.010 | 3.090 | 2.870 | 2.990 | 42,122 | -0.12(-3.86%) |
Jan 08, 2024 | 3.100 | 3.140 | 2.850 | 3.110 | 63,951 | -0.10(-3.12%) |
Jan 05, 2024 | 3.690 | 3.690 | 3.000 | 3.210 | 90,782 | -0.16(-4.75%) |
Jan 04, 2024 | 3.240 | 3.890 | 3.240 | 3.370 | 314,159 | -0.13(-3.71%) |
Jan 03, 2024 | 2.530 | 3.790 | 2.450 | 3.500 | 631,834 | +1.00(+40.00%) |
Jan 02, 2024 | 2.290 | 3.250 | 2.020 | 2.500 | 665,293 | -0.53(-17.49%) |
Dec 29, 2023 | 3.290 | 4.000 | 2.586 | 3.030 | 9,656,864 | +1.13(+59.47%) |
Dec 28, 2023 | 1.910 | 2.037 | 1.900 | 1.900 | 749,395 | +0.00(+0.00%) |
Dec 27, 2023 | 2.000 | 2.050 | 1.750 | 1.900 | 14,545 | -0.10(-5.00%) |
Dec 26, 2023 | 2.020 | 2.020 | 2.000 | 2.000 | 549 | -0.03(-1.29%) |
Dec 22, 2023 | 2.020 | 2.026 | 2.020 | 2.026 | 1,205 | +0.01(+0.31%) |
Dec 21, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 382 | +0.00(+0.00%) |
Dec 20, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 340 | -0.01(-0.59%) |
Dec 19, 2023 | 2.032 | 2.032 | 2.032 | 2.032 | 680 | +0.01(+0.59%) |
Dec 18, 2023 | 2.050 | 2.080 | 2.020 | 2.020 | 1,459 | -0.08(-3.80%) |
Dec 15, 2023 | 2.090 | 2.100 | 2.070 | 2.100 | 4,045 | +0.05(+2.44%) |
Dec 13, 2023 | 2.050 | 182 | -0.05(-2.38%) | |||
Dec 12, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 206 | +0.00(+0.00%) |
Dec 11, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 1,513 | +0.04(+2.04%) |
Dec 08, 2023 | 2.100 | 2.100 | 2.021 | 2.058 | 1,866 | +0.03(+1.38%) |
Dec 07, 2023 | 2.070 | 2.070 | 2.020 | 2.030 | 1,005 | -0.12(-5.58%) |
Dec 06, 2023 | 2.327 | 2.327 | 2.028 | 2.150 | 1,904 | +0.13(+6.44%) |
Dec 05, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 379 | -0.09(-4.41%) |
Dec 04, 2023 | 2.190 | 2.190 | 2.021 | 2.113 | 2,386 | +0.09(+4.35%) |
Dec 01, 2023 | 2.010 | 2.095 | 2.000 | 2.025 | 36,010 | -0.08(-4.03%) |
Nov 30, 2023 | 2.380 | 2.380 | 2.110 | 2.110 | 1,918 | +0.10(+4.98%) |
Nov 28, 2023 | 2.010 | 85 | -0.11(-5.19%) | |||
Nov 27, 2023 | 2.104 | 2.170 | 2.104 | 2.120 | 4,003 | -0.28(-11.67%) |
Nov 24, 2023 | 2.360 | 2.400 | 2.230 | 2.400 | 4,923 | +0.29(+13.75%) |
Nov 22, 2023 | 2.010 | 2.110 | 2.010 | 2.110 | 2,357 | +0.10(+4.97%) |
Nov 21, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 223 | -0.04(-1.95%) |
Nov 20, 2023 | 2.080 | 2.190 | 2.010 | 2.050 | 4,957 | +0.04(+1.99%) |
Nov 17, 2023 | 2.030 | 2.030 | 2.010 | 2.010 | 2,880 | -0.09(-4.29%) |
Nov 15, 2023 | 2.100 | 0 | +0.08(+3.96%) | |||
Nov 09, 2023 | 2.020 | 25 | +0.01(+0.50%) | |||
Nov 08, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 121 | -0.03(-1.37%) |
Nov 07, 2023 | 2.010 | 2.038 | 2.010 | 2.038 | 460 | +0.03(+1.39%) |
Nov 06, 2023 | 2.010 | 2.050 | 2.010 | 2.010 | 854 | -0.09(-4.29%) |
Nov 02, 2023 | 2.100 | 84 | +0.06(+2.94%) | |||
Nov 01, 2023 | 2.030 | 2.040 | 2.010 | 2.040 | 1,467 | -0.06(-2.86%) |
Oct 31, 2023 | 2.020 | 2.100 | 2.020 | 2.100 | 2,042 | +0.05(+2.44%) |
Oct 30, 2023 | 2.010 | 2.160 | 2.010 | 2.050 | 3,821 | +0.04(+1.99%) |
Oct 27, 2023 | 2.100 | 2.100 | 2.010 | 2.010 | 6,138 | -0.11(-5.19%) |
Oct 26, 2023 | 2.120 | 2.120 | 2.120 | 2.120 | 286 | +0.05(+2.42%) |
Oct 25, 2023 | 2.050 | 2.135 | 2.040 | 2.070 | 1,090 | -0.12(-5.48%) |
Oct 24, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 216 | +0.13(+6.31%) |
Oct 23, 2023 | 2.010 | 2.110 | 2.010 | 2.060 | 2,784 | -0.03(-1.44%) |
Oct 19, 2023 | 2.090 | 17 | +0.07(+3.39%) | |||
Oct 18, 2023 | 2.010 | 2.084 | 2.010 | 2.022 | 1,856 | -0.07(-3.28%) |
Oct 17, 2023 | 2.100 | 2.110 | 2.010 | 2.090 | 4,126 | +0.08(+3.98%) |
Oct 16, 2023 | 2.120 | 2.120 | 2.010 | 2.010 | 626 | -0.00(-0.07%) |
Oct 13, 2023 | 2.010 | 2.011 | 2.010 | 2.011 | 1,681 | -0.01(-0.43%) |
Oct 12, 2023 | 2.010 | 2.020 | 2.010 | 2.020 | 1,046 | +0.01(+0.50%) |
Oct 10, 2023 | 2.010 | 180 | -0.00(-0.03%) | |||
Oct 09, 2023 | 2.160 | 2.180 | 2.010 | 2.011 | 4,326 | -0.07(-3.34%) |
Oct 06, 2023 | 2.010 | 2.160 | 2.010 | 2.080 | 18,407 | +0.06(+2.72%) |
Oct 05, 2023 | 2.010 | 2.151 | 2.010 | 2.025 | 8,620 | -0.08(-3.57%) |
Oct 04, 2023 | 2.180 | 2.180 | 2.010 | 2.100 | 9,415 | -0.17(-7.49%) |
Oct 03, 2023 | 2.310 | 2.310 | 2.270 | 2.270 | 1,749 | -0.03(-1.30%) |
Oct 02, 2023 | 2.160 | 2.300 | 2.010 | 2.300 | 6,771 | +0.03(+1.55%) |
Sep 28, 2023 | 2.265 | 48 | +0.07(+3.25%) | |||
Sep 27, 2023 | 2.590 | 2.590 | 2.194 | 2.194 | 15,617 | -0.27(-11.11%) |
Sep 26, 2023 | 2.540 | 2.540 | 2.370 | 2.468 | 9,048 | +0.07(+2.83%) |
Sep 25, 2023 | 2.260 | 2.470 | 2.350 | 2.400 | 16,272 | +0.25(+11.63%) |
Sep 22, 2023 | 2.220 | 2.220 | 2.150 | 2.150 | 5,279 | +0.05(+2.38%) |
Sep 21, 2023 | 2.090 | 2.110 | 2.030 | 2.100 | 6,686 | -0.17(-7.49%) |
Sep 20, 2023 | 2.350 | 2.350 | 2.190 | 2.270 | 8,017 | -0.08(-3.40%) |
Sep 19, 2023 | 1.920 | 2.540 | 1.920 | 2.350 | 20,905 | +0.41(+21.13%) |
Sep 18, 2023 | 1.950 | 1.990 | 1.881 | 1.940 | 10,540 | +0.18(+10.23%) |
Sep 15, 2023 | 1.620 | 1.760 | 1.620 | 1.760 | 3,943 | +0.14(+8.64%) |
Sep 14, 2023 | 1.680 | 1.710 | 1.610 | 1.620 | 3,771 | +0.00(+0.00%) |
Sep 13, 2023 | 1.640 | 1.770 | 1.620 | 1.620 | 4,199 | -0.04(-2.41%) |
Sep 12, 2023 | 1.660 | 1.660 | 1.620 | 1.660 | 1,727 | +0.03(+1.84%) |
Sep 11, 2023 | 1.800 | 1.800 | 1.610 | 1.630 | 7,070 | -0.02(-1.21%) |
Sep 08, 2023 | 1.890 | 1.890 | 1.650 | 1.650 | 6,804 | -0.17(-9.34%) |
Sep 07, 2023 | 2.270 | 2.300 | 1.620 | 1.820 | 118,229 | -0.44(-19.47%) |
Sep 06, 2023 | 2.550 | 2.550 | 2.260 | 2.260 | 1,356 | -0.04(-1.74%) |
Sep 05, 2023 | 2.410 | 2.540 | 2.240 | 2.300 | 6,152 | -0.14(-5.73%) |