Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.250 | 2.250 | 2.180 | 2.220 | 722,243 | +0.01(+0.45%) |
May 17, 2024 | 2.310 | 2.340 | 2.200 | 2.210 | 521,910 | -0.10(-4.33%) |
May 16, 2024 | 2.440 | 2.450 | 2.310 | 2.310 | 893,792 | -0.14(-5.71%) |
May 15, 2024 | 2.520 | 2.560 | 2.410 | 2.450 | 470,528 | -0.02(-0.81%) |
May 14, 2024 | 2.450 | 2.595 | 2.421 | 2.470 | 1,177,989 | +0.04(+1.65%) |
May 13, 2024 | 2.440 | 2.550 | 2.420 | 2.430 | 849,469 | +0.00(+0.00%) |
May 10, 2024 | 2.550 | 2.550 | 2.430 | 2.430 | 626,520 | -0.12(-4.71%) |
May 09, 2024 | 2.550 | 2.590 | 2.495 | 2.550 | 577,906 | +0.01(+0.39%) |
May 08, 2024 | 2.310 | 2.660 | 2.060 | 2.540 | 968,799 | -0.06(-2.31%) |
May 07, 2024 | 2.550 | 2.710 | 2.525 | 2.600 | 2,191,404 | +0.05(+1.96%) |
May 06, 2024 | 2.540 | 2.565 | 2.490 | 2.550 | 838,363 | +0.01(+0.39%) |
May 03, 2024 | 2.430 | 2.620 | 2.400 | 2.540 | 1,948,908 | +0.10(+4.10%) |
May 02, 2024 | 2.230 | 2.495 | 2.220 | 2.440 | 3,680,503 | +0.26(+11.93%) |
May 01, 2024 | 2.100 | 2.185 | 2.060 | 2.180 | 783,278 | +0.07(+3.32%) |
Apr 30, 2024 | 2.140 | 2.185 | 2.105 | 2.110 | 491,536 | -0.05(-2.31%) |
Apr 29, 2024 | 2.170 | 2.215 | 2.140 | 2.160 | 403,675 | -0.01(-0.46%) |
Apr 26, 2024 | 2.080 | 2.212 | 2.060 | 2.170 | 1,213,470 | +0.11(+5.34%) |
Apr 25, 2024 | 2.030 | 2.080 | 1.990 | 2.060 | 560,667 | +0.00(+0.00%) |
Apr 24, 2024 | 2.090 | 2.120 | 2.040 | 2.060 | 589,360 | -0.03(-1.44%) |
Apr 23, 2024 | 2.000 | 2.130 | 1.985 | 2.090 | 971,778 | +0.05(+2.45%) |
Apr 22, 2024 | 2.010 | 2.090 | 2.010 | 2.040 | 529,141 | +0.02(+0.99%) |
Apr 19, 2024 | 2.020 | 2.080 | 2.010 | 2.020 | 730,135 | -0.03(-1.46%) |
Apr 18, 2024 | 2.020 | 2.060 | 1.960 | 2.050 | 919,619 | +0.04(+1.99%) |
Apr 17, 2024 | 2.020 | 2.090 | 2.000 | 2.010 | 727,178 | +0.00(+0.00%) |
Apr 16, 2024 | 2.050 | 2.080 | 1.990 | 2.010 | 906,107 | -0.06(-2.90%) |
Apr 15, 2024 | 2.200 | 2.280 | 2.060 | 2.070 | 1,622,641 | -0.09(-4.17%) |
Apr 12, 2024 | 2.150 | 2.160 | 2.100 | 2.160 | 1,024,257 | +0.01(+0.47%) |
Apr 11, 2024 | 2.200 | 2.228 | 2.135 | 2.150 | 1,074,821 | -0.04(-1.83%) |
Apr 10, 2024 | 2.240 | 2.250 | 2.160 | 2.190 | 1,053,930 | -0.11(-4.78%) |
Apr 09, 2024 | 2.300 | 2.360 | 2.270 | 2.300 | 1,701,093 | +0.00(+0.00%) |
Apr 08, 2024 | 2.290 | 2.375 | 2.280 | 2.300 | 638,243 | +0.03(+1.32%) |
Apr 05, 2024 | 2.250 | 2.305 | 2.220 | 2.270 | 1,202,326 | -0.02(-0.87%) |
Apr 04, 2024 | 2.380 | 2.440 | 2.280 | 2.290 | 3,363,757 | -0.08(-3.38%) |
Apr 03, 2024 | 2.460 | 2.460 | 2.350 | 2.370 | 1,354,886 | -0.10(-4.05%) |
Apr 02, 2024 | 2.550 | 2.570 | 2.460 | 2.470 | 703,513 | -0.11(-4.26%) |
Apr 01, 2024 | 2.660 | 2.660 | 2.560 | 2.580 | 469,850 | -0.04(-1.53%) |
Mar 28, 2024 | 2.570 | 2.640 | 2.570 | 2.620 | 780,709 | +0.03(+1.16%) |
Mar 27, 2024 | 2.700 | 2.700 | 2.580 | 2.590 | 521,779 | -0.09(-3.36%) |
Mar 26, 2024 | 2.680 | 2.770 | 2.660 | 2.680 | 710,537 | +0.02(+0.75%) |
Mar 25, 2024 | 2.560 | 2.690 | 2.550 | 2.660 | 468,063 | +0.11(+4.31%) |
Mar 22, 2024 | 2.780 | 2.850 | 2.550 | 2.550 | 797,025 | -0.22(-7.94%) |
Mar 21, 2024 | 2.720 | 2.780 | 2.660 | 2.770 | 1,221,768 | +0.09(+3.36%) |
Mar 20, 2024 | 2.620 | 2.700 | 2.560 | 2.680 | 396,085 | +0.09(+3.47%) |
Mar 19, 2024 | 2.600 | 2.625 | 2.491 | 2.590 | 361,140 | +0.00(+0.00%) |
Mar 18, 2024 | 2.600 | 2.630 | 2.560 | 2.590 | 414,126 | +0.04(+1.57%) |
Mar 15, 2024 | 2.620 | 2.620 | 2.460 | 2.550 | 548,016 | +0.03(+1.19%) |
Mar 14, 2024 | 2.710 | 2.710 | 2.500 | 2.520 | 725,910 | -0.18(-6.67%) |
Mar 13, 2024 | 2.810 | 2.845 | 2.700 | 2.700 | 686,972 | +0.02(+0.75%) |
Mar 12, 2024 | 2.800 | 2.800 | 2.625 | 2.680 | 412,790 | +0.05(+1.90%) |
Mar 11, 2024 | 2.690 | 2.720 | 2.610 | 2.630 | 338,128 | -0.06(-2.23%) |
Mar 08, 2024 | 2.630 | 2.768 | 2.600 | 2.690 | 742,433 | +0.13(+5.08%) |
Mar 07, 2024 | 2.570 | 2.615 | 2.530 | 2.560 | 444,857 | -0.04(-1.54%) |
Mar 06, 2024 | 2.680 | 2.700 | 2.535 | 2.600 | 523,759 | -0.01(-0.38%) |
Mar 05, 2024 | 2.830 | 2.830 | 2.590 | 2.610 | 762,295 | -0.09(-3.33%) |
Mar 04, 2024 | 2.900 | 2.925 | 2.690 | 2.700 | 982,032 | -0.22(-7.53%) |
Mar 01, 2024 | 2.910 | 2.940 | 2.825 | 2.920 | 570,993 | +0.05(+1.74%) |
Feb 29, 2024 | 2.810 | 2.885 | 2.780 | 2.870 | 418,450 | +0.09(+3.24%) |
Feb 28, 2024 | 2.850 | 2.850 | 2.750 | 2.780 | 383,721 | -0.06(-2.11%) |
Feb 27, 2024 | 2.730 | 2.870 | 2.730 | 2.840 | 403,405 | +0.11(+4.03%) |
Feb 26, 2024 | 2.820 | 2.845 | 2.720 | 2.730 | 539,253 | -0.08(-2.85%) |
Feb 23, 2024 | 2.970 | 2.996 | 2.800 | 2.810 | 417,870 | -0.17(-5.70%) |
Feb 22, 2024 | 3.030 | 3.095 | 2.970 | 2.980 | 525,872 | -0.02(-0.67%) |
Feb 21, 2024 | 2.980 | 3.010 | 2.930 | 3.000 | 612,504 | +0.02(+0.67%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.920 | 2.980 | 868,550 | -0.01(-0.33%) |
Feb 16, 2024 | 2.950 | 3.085 | 2.900 | 2.990 | 1,191,539 | +0.05(+1.70%) |
Feb 15, 2024 | 2.900 | 2.990 | 2.760 | 2.940 | 1,413,563 | +0.05(+1.73%) |
Feb 14, 2024 | 2.490 | 3.010 | 2.421 | 2.890 | 3,371,793 | +0.46(+18.93%) |
Feb 13, 2024 | 2.340 | 2.475 | 2.340 | 2.430 | 750,439 | -0.05(-2.02%) |
Feb 12, 2024 | 2.500 | 2.541 | 2.480 | 2.480 | 728,163 | +0.01(+0.40%) |
Feb 09, 2024 | 2.390 | 2.470 | 2.360 | 2.470 | 397,136 | +0.10(+4.22%) |
Feb 08, 2024 | 2.390 | 2.485 | 2.330 | 2.370 | 782,018 | -0.01(-0.42%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 579,373 | -0.06(-2.46%) |
Feb 06, 2024 | 2.340 | 2.470 | 2.340 | 2.440 | 421,610 | +0.10(+4.27%) |
Feb 05, 2024 | 2.370 | 2.388 | 2.340 | 2.340 | 281,328 | -0.06(-2.50%) |
Feb 02, 2024 | 2.400 | 2.430 | 2.360 | 2.400 | 349,859 | -0.02(-0.83%) |
Feb 01, 2024 | 2.390 | 2.470 | 2.380 | 2.420 | 480,556 | +0.05(+2.11%) |
Jan 31, 2024 | 2.410 | 2.470 | 2.370 | 2.370 | 871,829 | -0.08(-3.27%) |
Jan 30, 2024 | 2.460 | 2.480 | 2.420 | 2.450 | 495,840 | -0.04(-1.61%) |
Jan 29, 2024 | 2.400 | 2.510 | 2.380 | 2.490 | 610,971 | +0.07(+2.89%) |
Jan 26, 2024 | 2.390 | 2.520 | 2.390 | 2.420 | 1,298,129 | +0.02(+0.83%) |
Jan 25, 2024 | 2.420 | 2.430 | 2.380 | 2.400 | 588,792 | +0.03(+1.27%) |
Jan 24, 2024 | 2.420 | 2.470 | 2.350 | 2.370 | 1,284,169 | +0.00(+0.00%) |
Jan 23, 2024 | 2.330 | 2.455 | 2.319 | 2.370 | 1,469,981 | +0.06(+2.60%) |
Jan 22, 2024 | 2.170 | 2.360 | 2.170 | 2.310 | 726,178 | +0.14(+6.45%) |
Jan 19, 2024 | 2.190 | 2.260 | 2.140 | 2.170 | 1,275,579 | -0.02(-0.91%) |
Jan 18, 2024 | 2.160 | 2.220 | 2.105 | 2.190 | 1,155,216 | +0.05(+2.34%) |
Jan 17, 2024 | 2.250 | 2.290 | 2.140 | 2.140 | 1,237,532 | -0.16(-6.96%) |
Jan 16, 2024 | 2.260 | 2.300 | 2.150 | 2.300 | 1,580,182 | +0.02(+0.88%) |
Jan 12, 2024 | 2.370 | 2.420 | 2.280 | 2.280 | 534,331 | -0.03(-1.30%) |
Jan 11, 2024 | 2.380 | 2.440 | 2.295 | 2.310 | 651,325 | -0.07(-2.94%) |
Jan 10, 2024 | 2.370 | 2.410 | 2.330 | 2.380 | 450,415 | -0.01(-0.42%) |
Jan 09, 2024 | 2.380 | 2.485 | 2.375 | 2.390 | 759,531 | -0.02(-0.83%) |
Jan 08, 2024 | 2.220 | 2.430 | 2.210 | 2.410 | 710,083 | +0.18(+8.07%) |
Jan 05, 2024 | 2.300 | 2.330 | 2.230 | 2.230 | 397,712 | -0.08(-3.46%) |
Jan 04, 2024 | 2.260 | 2.340 | 2.260 | 2.310 | 490,725 | +0.04(+1.76%) |
Jan 03, 2024 | 2.340 | 2.340 | 2.250 | 2.270 | 677,690 | -0.13(-5.42%) |
Jan 02, 2024 | 2.470 | 2.480 | 2.390 | 2.400 | 480,732 | -0.09(-3.61%) |
Dec 29, 2023 | 2.530 | 2.530 | 2.490 | 2.490 | 579,727 | -0.04(-1.58%) |
Dec 28, 2023 | 2.510 | 2.590 | 2.460 | 2.530 | 953,867 | +0.03(+1.20%) |
Dec 27, 2023 | 2.610 | 2.650 | 2.500 | 2.500 | 645,901 | -0.08(-2.91%) |
Dec 26, 2023 | 2.530 | 2.600 | 2.480 | 2.575 | 443,050 | +0.04(+1.38%) |
Dec 22, 2023 | 2.560 | 2.610 | 2.510 | 2.540 | 536,328 | -0.02(-0.78%) |
Dec 21, 2023 | 2.500 | 2.610 | 2.500 | 2.560 | 504,576 | +0.08(+3.23%) |
Dec 20, 2023 | 2.470 | 2.520 | 2.435 | 2.480 | 865,503 | +0.03(+1.22%) |
Dec 19, 2023 | 2.430 | 2.500 | 2.420 | 2.450 | 594,057 | +0.02(+0.82%) |
Dec 18, 2023 | 2.460 | 2.525 | 2.430 | 2.430 | 600,843 | -0.05(-2.02%) |
Dec 15, 2023 | 2.560 | 2.572 | 2.460 | 2.480 | 1,217,001 | -0.05(-1.98%) |
Dec 14, 2023 | 2.490 | 2.595 | 2.480 | 2.530 | 1,653,806 | +0.09(+3.69%) |
Dec 13, 2023 | 2.370 | 2.455 | 2.310 | 2.440 | 809,597 | +0.06(+2.52%) |
Dec 12, 2023 | 2.380 | 2.420 | 2.320 | 2.380 | 1,768,061 | +0.00(+0.00%) |
Dec 11, 2023 | 2.460 | 2.480 | 2.370 | 2.380 | 923,577 | -0.10(-4.03%) |
Dec 08, 2023 | 2.440 | 2.510 | 2.425 | 2.480 | 1,101,618 | +0.06(+2.48%) |
Dec 07, 2023 | 2.470 | 2.470 | 2.310 | 2.420 | 1,433,909 | -0.05(-2.02%) |
Dec 06, 2023 | 2.440 | 2.535 | 2.395 | 2.470 | 1,262,026 | +0.06(+2.49%) |
Dec 05, 2023 | 2.520 | 2.534 | 2.360 | 2.410 | 1,513,494 | -0.11(-4.37%) |
Dec 04, 2023 | 2.440 | 2.540 | 2.430 | 2.520 | 1,360,913 | +0.08(+3.28%) |
Dec 01, 2023 | 2.260 | 2.480 | 2.230 | 2.440 | 2,133,555 | +0.19(+8.44%) |
Nov 30, 2023 | 2.290 | 2.339 | 2.230 | 2.250 | 1,646,899 | -0.05(-2.17%) |
Nov 29, 2023 | 2.280 | 2.340 | 2.240 | 2.300 | 2,199,821 | +0.07(+3.14%) |
Nov 28, 2023 | 2.120 | 2.240 | 2.060 | 2.230 | 956,107 | +0.11(+5.19%) |
Nov 27, 2023 | 2.110 | 2.200 | 2.110 | 2.120 | 597,013 | -0.03(-1.40%) |
Nov 24, 2023 | 2.120 | 2.170 | 2.120 | 2.150 | 247,847 | +0.03(+1.42%) |
Nov 22, 2023 | 2.100 | 2.125 | 2.070 | 2.120 | 417,702 | +0.02(+0.95%) |
Nov 21, 2023 | 2.060 | 2.110 | 2.020 | 2.100 | 508,886 | +0.04(+1.94%) |
Nov 20, 2023 | 2.060 | 2.140 | 2.040 | 2.060 | 345,665 | -0.01(-0.48%) |
Nov 17, 2023 | 1.980 | 2.090 | 1.970 | 2.070 | 660,494 | +0.09(+4.55%) |
Nov 16, 2023 | 2.060 | 2.060 | 1.940 | 1.980 | 716,317 | -0.06(-2.94%) |
Nov 15, 2023 | 2.010 | 2.040 | 1.990 | 2.040 | 584,828 | +0.04(+2.00%) |
Nov 14, 2023 | 1.940 | 2.090 | 1.940 | 2.000 | 1,239,433 | +0.10(+5.26%) |
Nov 13, 2023 | 1.750 | 1.959 | 1.740 | 1.900 | 1,182,714 | +0.15(+8.57%) |
Nov 10, 2023 | 1.670 | 1.770 | 1.650 | 1.750 | 4,248,551 | +0.09(+5.42%) |
Nov 09, 2023 | 1.730 | 1.990 | 1.600 | 1.660 | 8,643,408 | -0.10(-5.68%) |
Nov 08, 2023 | 1.770 | 1.890 | 1.650 | 1.760 | 6,156,791 | +0.10(+6.02%) |
Nov 07, 2023 | 1.690 | 1.760 | 1.630 | 1.660 | 4,903,477 | -0.04(-2.35%) |
Nov 06, 2023 | 1.660 | 1.710 | 1.650 | 1.700 | 1,592,365 | +0.03(+1.80%) |
Nov 03, 2023 | 1.610 | 1.690 | 1.610 | 1.670 | 537,555 | +0.07(+4.37%) |
Nov 02, 2023 | 1.610 | 1.675 | 1.550 | 1.600 | 861,920 | +0.04(+2.56%) |