Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 2.270 | 138 | +0.00(+0.15%) | |||
Jun 10, 2024 | 2.550 | 2.580 | 2.000 | 2.267 | 8,197 | -0.28(-11.11%) |
Jun 07, 2024 | 2.655 | 2.655 | 2.500 | 2.550 | 1,059 | -0.10(-3.77%) |
Jun 06, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 260 | -0.12(-4.34%) |
Jun 03, 2024 | 2.770 | 126 | +0.10(+3.75%) | |||
May 31, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 367 | -0.08(-2.91%) |
May 30, 2024 | 2.967 | 2.967 | 2.750 | 2.750 | 640 | +0.00(+0.00%) |
May 29, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 504 | -0.00(-0.00%) |
May 28, 2024 | 2.760 | 2.760 | 2.750 | 2.750 | 1,001 | -0.21(-7.09%) |
May 23, 2024 | 2.960 | 167 | +0.25(+9.23%) | |||
May 22, 2024 | 2.670 | 2.980 | 2.670 | 2.710 | 1,496 | +0.11(+4.23%) |
May 21, 2024 | 2.710 | 2.710 | 2.600 | 2.600 | 570 | -0.20(-7.08%) |
May 20, 2024 | 2.798 | 2.798 | 2.798 | 2.798 | 188 | -0.05(-1.82%) |
May 17, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 1,370 | -0.00(-0.00%) |
May 16, 2024 | 3.072 | 3.072 | 2.850 | 2.850 | 1,077 | -0.03(-1.04%) |
May 14, 2024 | 2.880 | 279 | -0.27(-8.57%) | |||
May 10, 2024 | 3.150 | 208 | +0.15(+5.00%) | |||
May 09, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 481 | +0.13(+4.60%) |
May 08, 2024 | 2.800 | 3.110 | 2.800 | 2.868 | 586 | +0.03(+0.99%) |
May 07, 2024 | 2.975 | 2.975 | 2.800 | 2.840 | 1,127 | +0.00(+0.00%) |
May 06, 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 523 | -0.12(-3.89%) |
May 03, 2024 | 2.800 | 3.130 | 2.700 | 2.955 | 1,680 | +0.14(+4.79%) |
May 02, 2024 | 3.000 | 3.000 | 2.800 | 2.820 | 2,323 | -0.22(-7.24%) |
May 01, 2024 | 3.200 | 3.200 | 3.040 | 3.040 | 597 | +0.21(+7.42%) |
Apr 30, 2024 | 2.770 | 2.830 | 2.770 | 2.830 | 1,680 | -0.25(-8.12%) |
Apr 29, 2024 | 3.100 | 3.191 | 3.080 | 3.080 | 1,539 | +0.15(+5.12%) |
Apr 26, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 276 | -0.11(-3.62%) |
Apr 25, 2024 | 2.870 | 3.040 | 2.870 | 3.040 | 442 | +0.27(+9.75%) |
Apr 24, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 717 | -0.28(-9.18%) |
Apr 22, 2024 | 3.050 | 132 | -0.45(-12.86%) | |||
Apr 19, 2024 | 3.330 | 3.500 | 3.150 | 3.500 | 3,300 | +0.28(+8.76%) |
Apr 17, 2024 | 3.218 | 175 | +0.04(+1.20%) | |||
Apr 16, 2024 | 3.280 | 3.451 | 3.180 | 3.180 | 527 | -0.14(-4.22%) |
Apr 15, 2024 | 3.500 | 3.500 | 3.320 | 3.320 | 2,358 | -0.05(-1.48%) |
Apr 12, 2024 | 3.000 | 3.547 | 3.000 | 3.370 | 14,231 | +0.32(+10.51%) |
Apr 11, 2024 | 2.955 | 3.107 | 2.800 | 3.050 | 4,140 | -0.05(-1.63%) |
Apr 10, 2024 | 3.000 | 3.100 | 2.800 | 3.100 | 2,311 | +0.09(+2.99%) |
Apr 09, 2024 | 3.100 | 3.300 | 3.010 | 3.010 | 22,283 | -0.19(-5.94%) |
Apr 08, 2024 | 3.200 | 3.200 | 2.910 | 3.200 | 1,399 | -0.10(-3.03%) |
Apr 05, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 507 | -0.09(-2.65%) |
Apr 04, 2024 | 3.470 | 3.980 | 3.390 | 3.390 | 2,904 | +0.23(+7.28%) |
Apr 02, 2024 | 3.160 | 236 | +0.09(+2.93%) | |||
Apr 01, 2024 | 3.320 | 3.320 | 3.070 | 3.070 | 1,432 | -0.13(-4.06%) |
Mar 28, 2024 | 3.200 | 3.450 | 3.200 | 3.200 | 18,646 | +0.12(+3.89%) |
Mar 27, 2024 | 3.050 | 3.083 | 2.920 | 3.080 | 993 | +0.00(+0.01%) |
Mar 26, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 617 | +0.05(+1.65%) |
Mar 25, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 312 | -0.02(-0.66%) |
Mar 22, 2024 | 3.270 | 3.270 | 3.050 | 3.050 | 474 | -0.15(-4.69%) |
Mar 21, 2024 | 3.030 | 3.250 | 3.030 | 3.200 | 1,564 | -0.10(-3.03%) |
Mar 20, 2024 | 2.920 | 3.300 | 2.920 | 3.300 | 1,312 | +0.20(+6.45%) |
Mar 19, 2024 | 3.220 | 3.220 | 3.100 | 3.100 | 509 | -0.10(-3.13%) |
Mar 18, 2024 | 2.880 | 3.200 | 2.880 | 3.200 | 4,070 | -0.05(-1.54%) |
Mar 15, 2024 | 3.360 | 3.360 | 3.100 | 3.250 | 972 | -0.11(-3.27%) |
Mar 14, 2024 | 3.100 | 3.380 | 3.100 | 3.360 | 1,409 | +0.35(+11.62%) |
Mar 13, 2024 | 3.050 | 3.086 | 3.010 | 3.010 | 893 | +0.01(+0.33%) |
Mar 12, 2024 | 2.800 | 3.000 | 2.800 | 3.000 | 1,663 | -0.10(-3.28%) |
Mar 11, 2024 | 3.300 | 3.300 | 3.102 | 3.102 | 770 | -0.03(-0.90%) |
Mar 08, 2024 | 3.035 | 3.410 | 3.035 | 3.130 | 1,965 | +0.03(+0.97%) |
Mar 07, 2024 | 2.900 | 3.148 | 2.900 | 3.100 | 1,872 | +0.30(+10.71%) |
Mar 06, 2024 | 2.750 | 2.890 | 2.700 | 2.800 | 2,625 | -0.10(-3.39%) |
Mar 05, 2024 | 3.000 | 3.000 | 2.898 | 2.898 | 1,785 | -0.30(-9.43%) |
Mar 04, 2024 | 3.424 | 3.440 | 3.068 | 3.200 | 1,560 | +0.04(+1.11%) |
Mar 01, 2024 | 3.150 | 3.165 | 3.010 | 3.165 | 2,030 | +0.17(+5.50%) |
Feb 29, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 1,538 | -0.11(-3.54%) |
Feb 28, 2024 | 3.000 | 3.181 | 2.990 | 3.110 | 4,881 | +0.18(+6.14%) |
Feb 27, 2024 | 2.940 | 2.990 | 2.900 | 2.930 | 4,562 | +0.03(+1.03%) |
Feb 26, 2024 | 2.710 | 3.410 | 2.710 | 2.900 | 7,742 | -0.02(-0.51%) |
Feb 23, 2024 | 3.700 | 3.700 | 2.860 | 2.915 | 4,048 | -0.24(-7.46%) |
Feb 22, 2024 | 2.860 | 3.540 | 2.860 | 3.150 | 7,169 | +0.30(+10.53%) |
Feb 21, 2024 | 2.852 | 2.911 | 2.850 | 2.850 | 1,934 | -0.01(-0.35%) |
Feb 20, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 1,670 | -0.04(-1.35%) |
Feb 16, 2024 | 2.900 | 2.900 | 2.899 | 2.899 | 645 | +0.01(+0.28%) |
Feb 15, 2024 | 2.891 | 2.891 | 2.891 | 2.891 | 631 | +0.01(+0.38%) |
Feb 14, 2024 | 3.056 | 3.056 | 2.880 | 2.880 | 1,470 | -0.29(-9.00%) |
Feb 13, 2024 | 3.460 | 3.460 | 3.120 | 3.165 | 2,033 | -0.50(-13.52%) |
Feb 09, 2024 | 3.660 | 307 | -0.28(-7.11%) | |||
Feb 08, 2024 | 2.840 | 3.940 | 2.783 | 3.940 | 9,997 | +1.14(+40.71%) |
Feb 07, 2024 | 2.726 | 2.800 | 2.726 | 2.800 | 1,026 | +0.00(+0.12%) |
Feb 06, 2024 | 2.645 | 2.797 | 2.645 | 2.797 | 759 | -0.02(-0.83%) |
Feb 05, 2024 | 2.812 | 2.975 | 2.790 | 2.820 | 5,211 | +0.03(+0.91%) |
Feb 02, 2024 | 3.000 | 3.000 | 2.777 | 2.795 | 3,242 | -0.15(-5.11%) |
Feb 01, 2024 | 2.860 | 2.945 | 2.860 | 2.945 | 962 | -0.06(-1.83%) |
Jan 31, 2024 | 2.800 | 3.000 | 2.800 | 3.000 | 1,497 | +0.22(+7.91%) |
Jan 30, 2024 | 2.870 | 2.870 | 2.730 | 2.780 | 2,169 | -0.12(-4.06%) |
Jan 29, 2024 | 2.810 | 2.930 | 2.791 | 2.898 | 1,220 | -0.03(-1.10%) |
Jan 26, 2024 | 2.540 | 3.016 | 2.540 | 2.930 | 1,437 | -0.10(-3.30%) |
Jan 25, 2024 | 3.250 | 3.260 | 3.030 | 3.030 | 5,115 | -0.47(-13.43%) |
Jan 24, 2024 | 3.340 | 3.515 | 3.340 | 3.500 | 1,389 | +0.05(+1.45%) |
Jan 23, 2024 | 3.550 | 3.550 | 3.450 | 3.450 | 1,150 | -0.01(-0.43%) |
Jan 22, 2024 | 3.500 | 3.550 | 3.450 | 3.465 | 2,444 | -0.11(-3.08%) |
Jan 19, 2024 | 3.780 | 3.780 | 3.500 | 3.575 | 1,364 | -0.02(-0.69%) |
Jan 18, 2024 | 3.665 | 3.665 | 3.430 | 3.600 | 2,222 | -0.20(-5.26%) |
Jan 17, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 327 | -0.03(-0.78%) |
Jan 16, 2024 | 3.740 | 3.870 | 3.510 | 3.830 | 3,070 | +0.18(+4.93%) |
Jan 12, 2024 | 4.023 | 4.023 | 3.650 | 3.650 | 622 | -0.02(-0.54%) |
Jan 10, 2024 | 3.670 | 375 | -0.19(-4.92%) | |||
Jan 09, 2024 | 3.800 | 4.059 | 3.500 | 3.860 | 8,085 | +0.26(+7.22%) |
Jan 08, 2024 | 3.770 | 3.800 | 3.500 | 3.600 | 5,175 | -0.06(-1.64%) |
Jan 05, 2024 | 4.300 | 4.300 | 3.370 | 3.660 | 14,488 | -0.06(-1.61%) |
Jan 04, 2024 | 3.590 | 4.260 | 3.590 | 3.720 | 14,259 | +0.35(+10.39%) |
Jan 03, 2024 | 3.380 | 3.380 | 3.370 | 3.370 | 861 | -0.13(-3.71%) |
Jan 02, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 657 | +0.15(+4.48%) |
Dec 29, 2023 | 3.820 | 4.320 | 3.350 | 3.350 | 13,479 | -0.63(-15.83%) |
Dec 28, 2023 | 4.240 | 4.240 | 3.907 | 3.980 | 3,292 | -0.23(-5.46%) |
Dec 27, 2023 | 3.920 | 4.241 | 3.920 | 4.210 | 1,906 | +0.03(+0.79%) |
Dec 26, 2023 | 4.104 | 4.210 | 4.000 | 4.177 | 4,173 | -0.12(-2.85%) |
Dec 22, 2023 | 4.030 | 4.300 | 4.000 | 4.300 | 3,291 | +0.20(+4.88%) |
Dec 21, 2023 | 4.100 | 4.380 | 4.050 | 4.100 | 9,735 | -0.15(-3.53%) |
Dec 20, 2023 | 4.880 | 4.880 | 4.000 | 4.250 | 25,206 | -0.20(-4.49%) |
Dec 19, 2023 | 4.150 | 5.250 | 3.622 | 4.450 | 100,408 | +0.74(+19.95%) |
Dec 18, 2023 | 2.570 | 3.710 | 2.500 | 3.710 | 33,040 | +0.97(+35.40%) |
Dec 15, 2023 | 2.700 | 3.000 | 2.300 | 2.740 | 5,825 | -0.09(-3.35%) |
Dec 14, 2023 | 2.750 | 3.090 | 2.750 | 2.835 | 2,954 | -0.02(-0.53%) |
Dec 13, 2023 | 2.560 | 3.100 | 2.450 | 2.850 | 11,719 | +0.22(+8.37%) |
Dec 12, 2023 | 2.555 | 2.980 | 2.484 | 2.630 | 13,259 | +0.18(+7.35%) |
Dec 08, 2023 | 2.450 | 322 | +0.03(+1.24%) | |||
Dec 07, 2023 | 2.550 | 2.550 | 2.060 | 2.420 | 2,203 | +0.05(+2.23%) |
Dec 06, 2023 | 2.460 | 2.460 | 2.367 | 2.367 | 923 | -0.06(-2.38%) |
Dec 05, 2023 | 2.270 | 2.425 | 2.250 | 2.425 | 1,491 | +0.15(+6.83%) |
Dec 04, 2023 | 2.380 | 2.515 | 2.106 | 2.270 | 17,970 | -0.22(-8.71%) |
Dec 01, 2023 | 2.330 | 3.280 | 2.270 | 2.487 | 72,310 | +0.31(+14.06%) |
Nov 30, 2023 | 1.970 | 2.180 | 1.830 | 2.180 | 3,406 | +0.15(+7.39%) |
Nov 29, 2023 | 2.025 | 2.165 | 1.960 | 2.030 | 1,582 | -0.22(-9.78%) |
Nov 28, 2023 | 1.750 | 2.250 | 1.750 | 2.250 | 5,181 | +0.34(+17.80%) |
Nov 27, 2023 | 2.040 | 2.160 | 1.890 | 1.910 | 3,935 | -0.13(-6.35%) |
Nov 24, 2023 | 2.000 | 2.170 | 1.980 | 2.039 | 5,066 | -0.11(-5.14%) |
Nov 22, 2023 | 2.320 | 2.350 | 2.050 | 2.150 | 9,395 | +0.05(+2.38%) |
Nov 21, 2023 | 1.987 | 2.100 | 1.987 | 2.100 | 529 | -0.17(-7.28%) |
Nov 20, 2023 | 2.050 | 2.409 | 2.050 | 2.265 | 3,507 | +0.16(+7.35%) |
Nov 17, 2023 | 2.000 | 2.110 | 1.832 | 2.110 | 9,198 | +0.13(+6.57%) |
Nov 16, 2023 | 1.980 | 2.400 | 1.870 | 1.980 | 11,947 | +0.07(+3.66%) |
Nov 15, 2023 | 1.980 | 2.172 | 1.910 | 1.910 | 10,793 | -0.09(-4.50%) |
Nov 14, 2023 | 2.100 | 2.112 | 2.000 | 2.000 | 3,204 | -0.20(-9.09%) |
Nov 13, 2023 | 2.295 | 2.295 | 2.200 | 2.200 | 877 | +0.01(+0.24%) |
Nov 10, 2023 | 2.560 | 2.590 | 2.170 | 2.195 | 7,366 | -0.41(-15.59%) |
Nov 09, 2023 | 2.470 | 2.600 | 2.470 | 2.600 | 2,820 | +0.16(+6.56%) |
Nov 08, 2023 | 2.440 | 2.440 | 2.440 | 2.440 | 990 | -0.01(-0.40%) |
Nov 07, 2023 | 2.424 | 2.450 | 2.320 | 2.450 | 1,616 | -0.04(-1.54%) |
Nov 06, 2023 | 2.110 | 2.500 | 2.110 | 2.488 | 1,827 | +0.15(+6.33%) |
Nov 03, 2023 | 2.360 | 2.360 | 2.223 | 2.340 | 2,193 | -0.13(-5.26%) |
Nov 02, 2023 | 2.440 | 2.500 | 2.420 | 2.470 | 1,988 | -0.13(-5.15%) |
Nov 01, 2023 | 2.730 | 2.730 | 2.350 | 2.604 | 2,288 | +0.00(+0.16%) |
Oct 30, 2023 | 2.600 | 597 | -0.40(-13.33%) | |||
Oct 26, 2023 | 3.000 | 125 | -0.04(-1.32%) | |||
Oct 25, 2023 | 3.240 | 3.240 | 2.949 | 3.040 | 2,641 | -0.17(-5.30%) |
Oct 24, 2023 | 3.290 | 3.590 | 3.000 | 3.210 | 7,825 | -0.07(-2.13%) |
Oct 23, 2023 | 3.190 | 3.590 | 3.190 | 3.280 | 3,115 | +0.04(+1.23%) |
Oct 19, 2023 | 3.240 | 305 | -0.06(-1.82%) | |||
Oct 18, 2023 | 3.380 | 3.500 | 3.232 | 3.300 | 12,295 | -0.08(-2.37%) |
Oct 17, 2023 | 3.390 | 3.526 | 3.380 | 3.380 | 3,679 | -0.02(-0.59%) |
Oct 16, 2023 | 3.380 | 3.720 | 3.400 | 3.400 | 2,464 | -0.01(-0.29%) |
Oct 13, 2023 | 3.190 | 3.730 | 3.190 | 3.410 | 10,062 | +0.06(+1.79%) |
Oct 12, 2023 | 3.200 | 3.610 | 3.200 | 3.350 | 4,199 | -0.01(-0.30%) |
Oct 11, 2023 | 3.360 | 3.620 | 3.290 | 3.360 | 38,783 | -0.25(-6.93%) |
Oct 10, 2023 | 3.430 | 4.040 | 3.430 | 3.610 | 12,613 | +0.38(+11.76%) |
Oct 09, 2023 | 3.230 | 3.480 | 3.230 | 3.230 | 735 | -0.10(-3.00%) |
Oct 06, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 872 | +0.17(+5.38%) |
Oct 05, 2023 | 3.360 | 3.360 | 3.160 | 3.160 | 3,913 | -0.20(-5.95%) |
Oct 04, 2023 | 3.310 | 3.574 | 3.310 | 3.360 | 2,797 | +0.15(+4.66%) |
Oct 03, 2023 | 3.250 | 3.250 | 3.130 | 3.211 | 8,446 | -0.14(-4.16%) |
Oct 02, 2023 | 3.120 | 3.350 | 3.120 | 3.350 | 2,424 | -0.07(-2.05%) |
Sep 29, 2023 | 3.240 | 3.480 | 3.240 | 3.420 | 2,687 | +0.07(+2.24%) |
Sep 28, 2023 | 3.460 | 3.460 | 3.300 | 3.345 | 11,220 | -0.13(-3.88%) |
Sep 27, 2023 | 3.510 | 3.655 | 3.300 | 3.480 | 14,456 | -0.17(-4.66%) |
Sep 26, 2023 | 3.760 | 3.800 | 3.520 | 3.650 | 9,908 | -0.05(-1.35%) |
Sep 25, 2023 | 3.700 | 3.790 | 3.700 | 3.700 | 5,752 | +0.00(+0.00%) |
Sep 22, 2023 | 3.810 | 3.895 | 3.700 | 3.700 | 3,408 | -0.08(-2.25%) |
Sep 21, 2023 | 3.800 | 3.932 | 3.530 | 3.785 | 7,659 | +0.17(+4.56%) |
Sep 20, 2023 | 3.770 | 3.900 | 3.600 | 3.620 | 4,651 | -0.13(-3.47%) |
Sep 19, 2023 | 3.750 | 3.760 | 3.750 | 3.750 | 1,386 | -0.15(-3.85%) |
Sep 18, 2023 | 3.800 | 3.900 | 3.650 | 3.900 | 4,599 | +0.15(+4.00%) |
Sep 15, 2023 | 3.890 | 3.910 | 3.650 | 3.750 | 24,449 | -0.22(-5.54%) |
Sep 14, 2023 | 3.900 | 3.980 | 3.770 | 3.970 | 4,212 | +0.25(+6.72%) |
Sep 13, 2023 | 3.862 | 3.962 | 3.710 | 3.720 | 3,500 | -0.11(-2.87%) |
Sep 12, 2023 | 4.100 | 4.100 | 3.600 | 3.830 | 23,901 | -0.15(-3.65%) |
Sep 11, 2023 | 3.610 | 4.130 | 3.610 | 3.975 | 40,669 | +0.41(+11.34%) |
Sep 08, 2023 | 3.560 | 3.680 | 3.560 | 3.570 | 1,822 | +0.02(+0.56%) |
Sep 07, 2023 | 3.600 | 3.635 | 3.500 | 3.550 | 3,651 | -0.06(-1.66%) |
Sep 06, 2023 | 3.650 | 3.650 | 3.610 | 3.610 | 1,148 | +0.06(+1.69%) |
Sep 05, 2023 | 3.491 | 3.650 | 3.468 | 3.550 | 3,109 | -0.02(-0.56%) |