Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.750 | 2.890 | 2.600 | 2.650 | 12,094 | -0.18(-6.36%) |
May 17, 2024 | 2.780 | 2.930 | 2.700 | 2.830 | 33,560 | +0.03(+1.07%) |
May 16, 2024 | 2.720 | 2.800 | 2.710 | 2.800 | 17,143 | +0.08(+2.94%) |
May 15, 2024 | 2.740 | 2.830 | 2.670 | 2.720 | 6,252 | -0.02(-0.73%) |
May 14, 2024 | 2.590 | 2.750 | 2.590 | 2.740 | 26,431 | +0.15(+5.79%) |
May 13, 2024 | 2.620 | 2.840 | 2.510 | 2.590 | 42,022 | -0.11(-4.07%) |
May 10, 2024 | 2.970 | 2.970 | 2.600 | 2.700 | 67,547 | -0.22(-7.53%) |
May 09, 2024 | 3.140 | 3.600 | 2.820 | 2.920 | 335,617 | -0.38(-11.52%) |
May 08, 2024 | 2.900 | 3.750 | 2.800 | 3.300 | 988,054 | +0.29(+9.63%) |
May 07, 2024 | 2.350 | 3.500 | 2.290 | 3.010 | 6,538,748 | +0.74(+32.60%) |
May 06, 2024 | 2.270 | 2.350 | 2.260 | 2.270 | 9,861 | -0.01(-0.44%) |
May 03, 2024 | 2.350 | 2.350 | 2.270 | 2.280 | 5,519 | -0.02(-0.87%) |
May 02, 2024 | 2.330 | 2.331 | 2.270 | 2.300 | 6,402 | +0.01(+0.44%) |
May 01, 2024 | 2.270 | 2.320 | 2.270 | 2.290 | 4,835 | +0.04(+1.78%) |
Apr 30, 2024 | 2.400 | 2.400 | 2.250 | 2.250 | 7,950 | -0.23(-9.27%) |
Apr 29, 2024 | 2.500 | 2.500 | 2.410 | 2.480 | 5,338 | -0.10(-3.88%) |
Apr 26, 2024 | 2.480 | 2.580 | 2.385 | 2.580 | 8,565 | +0.06(+2.38%) |
Apr 25, 2024 | 2.550 | 2.619 | 2.480 | 2.520 | 11,971 | -0.10(-3.82%) |
Apr 24, 2024 | 2.530 | 2.725 | 2.530 | 2.620 | 35,666 | +0.00(+0.00%) |
Apr 23, 2024 | 2.670 | 2.670 | 2.550 | 2.620 | 9,605 | +0.04(+1.55%) |
Apr 22, 2024 | 2.680 | 2.710 | 2.540 | 2.580 | 8,086 | -0.08(-3.01%) |
Apr 19, 2024 | 2.450 | 2.670 | 2.392 | 2.660 | 14,072 | +0.17(+6.83%) |
Apr 18, 2024 | 2.330 | 2.520 | 2.300 | 2.490 | 116,448 | +0.12(+5.06%) |
Apr 17, 2024 | 2.430 | 2.440 | 2.300 | 2.370 | 29,392 | -0.09(-3.66%) |
Apr 16, 2024 | 2.550 | 2.551 | 2.320 | 2.460 | 70,115 | -0.13(-5.02%) |
Apr 15, 2024 | 2.790 | 2.905 | 2.540 | 2.590 | 39,781 | -0.20(-7.17%) |
Apr 12, 2024 | 2.910 | 3.200 | 2.650 | 2.790 | 120,688 | -0.42(-13.08%) |
Apr 11, 2024 | 3.000 | 3.500 | 2.890 | 3.210 | 449,119 | +0.29(+9.93%) |
Apr 10, 2024 | 2.590 | 3.200 | 2.480 | 2.920 | 860,875 | +0.27(+10.19%) |
Apr 09, 2024 | 2.210 | 4.160 | 2.210 | 2.650 | 12,088,505 | +0.54(+25.59%) |
Apr 08, 2024 | 2.000 | 2.260 | 2.000 | 2.110 | 10,820 | +0.11(+5.50%) |
Apr 05, 2024 | 2.120 | 2.120 | 2.000 | 2.000 | 9,498 | -0.05(-2.44%) |
Apr 04, 2024 | 2.080 | 2.110 | 2.040 | 2.050 | 5,425 | -0.03(-1.44%) |
Apr 03, 2024 | 2.120 | 2.143 | 2.040 | 2.080 | 6,121 | -0.01(-0.48%) |
Apr 02, 2024 | 2.050 | 2.170 | 2.050 | 2.090 | 15,186 | -0.10(-4.78%) |
Apr 01, 2024 | 2.180 | 2.250 | 2.090 | 2.195 | 19,194 | +0.08(+4.03%) |
Mar 28, 2024 | 2.110 | 2.155 | 2.110 | 2.110 | 3,909 | +0.05(+2.43%) |
Mar 27, 2024 | 2.190 | 2.194 | 2.020 | 2.060 | 10,523 | -0.11(-5.06%) |
Mar 26, 2024 | 2.190 | 2.190 | 2.130 | 2.170 | 8,967 | -0.04(-1.82%) |
Mar 25, 2024 | 2.215 | 2.250 | 2.165 | 2.210 | 2,161 | +0.00(+0.00%) |
Mar 22, 2024 | 2.110 | 2.300 | 2.110 | 2.210 | 5,150 | -0.04(-1.78%) |
Mar 21, 2024 | 2.107 | 2.250 | 2.107 | 2.250 | 6,566 | +0.09(+4.12%) |
Mar 20, 2024 | 2.168 | 2.200 | 2.160 | 2.161 | 3,286 | -0.04(-1.77%) |
Mar 19, 2024 | 2.160 | 2.260 | 2.160 | 2.200 | 3,037 | +0.02(+0.92%) |
Mar 18, 2024 | 2.180 | 2.290 | 2.144 | 2.180 | 9,975 | +0.07(+3.32%) |
Mar 15, 2024 | 2.150 | 2.200 | 2.100 | 2.110 | 16,465 | +0.00(+0.00%) |
Mar 14, 2024 | 2.150 | 2.200 | 2.100 | 2.110 | 5,894 | -0.09(-4.14%) |
Mar 13, 2024 | 2.130 | 2.220 | 2.121 | 2.201 | 10,601 | +0.00(+0.05%) |
Mar 12, 2024 | 2.230 | 2.280 | 2.140 | 2.200 | 18,967 | +0.00(+0.00%) |
Mar 11, 2024 | 2.200 | 2.250 | 2.200 | 2.200 | 5,297 | -0.01(-0.45%) |
Mar 08, 2024 | 2.320 | 2.380 | 2.210 | 2.210 | 9,615 | -0.09(-3.91%) |
Mar 07, 2024 | 2.270 | 2.300 | 2.259 | 2.300 | 4,069 | +0.01(+0.44%) |
Mar 06, 2024 | 2.220 | 2.316 | 2.220 | 2.290 | 4,472 | -0.00(-0.20%) |
Mar 05, 2024 | 2.330 | 2.440 | 2.241 | 2.295 | 6,213 | +0.04(+1.97%) |
Mar 04, 2024 | 2.230 | 2.359 | 2.230 | 2.250 | 7,176 | +0.03(+1.36%) |
Mar 01, 2024 | 2.340 | 2.370 | 2.220 | 2.220 | 6,863 | +0.00(+0.00%) |
Feb 29, 2024 | 2.340 | 2.340 | 2.220 | 2.220 | 17,252 | -0.16(-6.72%) |
Feb 28, 2024 | 2.277 | 2.400 | 2.277 | 2.380 | 5,970 | +0.05(+2.16%) |
Feb 27, 2024 | 2.350 | 2.527 | 2.230 | 2.330 | 33,051 | -0.10(-4.13%) |
Feb 26, 2024 | 2.390 | 2.440 | 2.390 | 2.430 | 5,566 | +0.02(+0.83%) |
Feb 23, 2024 | 2.730 | 2.740 | 2.360 | 2.410 | 19,582 | -0.18(-6.95%) |
Feb 22, 2024 | 2.670 | 2.710 | 2.520 | 2.590 | 14,988 | -0.18(-6.49%) |
Feb 21, 2024 | 2.620 | 2.870 | 2.610 | 2.770 | 10,443 | +0.17(+6.54%) |
Feb 20, 2024 | 2.590 | 3.000 | 2.560 | 2.600 | 65,151 | +0.06(+2.36%) |
Feb 16, 2024 | 2.630 | 2.846 | 2.520 | 2.540 | 8,410 | -0.03(-1.17%) |
Feb 15, 2024 | 2.400 | 3.050 | 2.295 | 2.570 | 110,255 | +0.28(+12.23%) |
Feb 14, 2024 | 2.250 | 2.310 | 2.230 | 2.290 | 15,962 | +0.02(+0.88%) |
Feb 13, 2024 | 2.400 | 2.400 | 2.250 | 2.270 | 8,306 | -0.04(-1.73%) |
Feb 12, 2024 | 2.480 | 2.480 | 2.250 | 2.310 | 24,756 | -0.02(-0.86%) |
Feb 09, 2024 | 2.310 | 2.330 | 2.275 | 2.330 | 19,458 | +0.00(+0.00%) |
Feb 08, 2024 | 2.450 | 2.600 | 2.300 | 2.330 | 29,865 | -0.22(-8.63%) |
Feb 07, 2024 | 2.830 | 2.830 | 2.320 | 2.550 | 27,446 | +0.09(+3.66%) |
Feb 06, 2024 | 2.840 | 2.840 | 2.430 | 2.460 | 2,650 | -0.12(-4.65%) |
Feb 05, 2024 | 2.560 | 2.580 | 2.427 | 2.580 | 2,197 | +0.08(+3.20%) |
Feb 02, 2024 | 2.660 | 2.680 | 2.480 | 2.500 | 2,512 | -0.05(-1.96%) |
Feb 01, 2024 | 2.500 | 2.550 | 2.500 | 2.550 | 2,647 | +0.10(+4.04%) |
Jan 31, 2024 | 2.718 | 2.747 | 2.420 | 2.451 | 6,719 | +0.01(+0.45%) |
Jan 30, 2024 | 2.480 | 2.820 | 2.420 | 2.440 | 11,094 | -0.14(-5.43%) |
Jan 29, 2024 | 2.500 | 2.600 | 2.500 | 2.580 | 1,790 | +0.02(+0.59%) |
Jan 26, 2024 | 2.670 | 2.856 | 2.507 | 2.565 | 3,889 | -0.12(-4.65%) |
Jan 25, 2024 | 2.500 | 2.705 | 2.400 | 2.690 | 15,710 | -0.04(-1.51%) |
Jan 24, 2024 | 2.600 | 2.882 | 2.500 | 2.731 | 10,107 | -0.03(-1.01%) |
Jan 23, 2024 | 2.740 | 2.870 | 2.540 | 2.759 | 3,418 | +0.11(+4.31%) |
Jan 22, 2024 | 2.740 | 2.740 | 2.620 | 2.645 | 3,854 | +0.15(+5.80%) |
Jan 19, 2024 | 2.620 | 2.740 | 2.500 | 2.500 | 6,887 | +0.00(+0.00%) |
Jan 18, 2024 | 2.500 | 2.590 | 2.410 | 2.500 | 13,859 | +0.00(+0.00%) |
Jan 17, 2024 | 2.564 | 2.625 | 2.500 | 2.500 | 8,182 | -0.27(-9.75%) |
Jan 16, 2024 | 2.600 | 3.050 | 2.590 | 2.770 | 3,683 | -0.01(-0.36%) |
Jan 12, 2024 | 2.580 | 2.780 | 2.560 | 2.780 | 8,172 | +0.03(+1.09%) |
Jan 11, 2024 | 2.840 | 2.840 | 2.640 | 2.750 | 15,423 | -0.08(-2.83%) |
Jan 10, 2024 | 3.110 | 3.110 | 2.730 | 2.830 | 10,233 | -0.21(-6.76%) |
Jan 09, 2024 | 2.800 | 3.035 | 2.700 | 3.035 | 3,014 | +0.17(+5.94%) |
Jan 08, 2024 | 2.770 | 2.960 | 2.635 | 2.865 | 6,490 | +0.16(+5.72%) |
Jan 05, 2024 | 2.758 | 2.840 | 2.634 | 2.710 | 2,842 | -0.06(-1.99%) |
Jan 04, 2024 | 2.810 | 2.810 | 2.700 | 2.765 | 8,781 | +0.01(+0.18%) |
Jan 03, 2024 | 2.630 | 2.760 | 2.630 | 2.760 | 2,404 | -0.16(-5.32%) |
Jan 02, 2024 | 3.010 | 3.080 | 2.575 | 2.915 | 35,765 | -0.17(-5.66%) |
Dec 29, 2023 | 3.230 | 3.290 | 2.889 | 3.090 | 34,179 | -0.18(-5.50%) |
Dec 28, 2023 | 3.220 | 3.690 | 3.120 | 3.270 | 89,773 | +0.15(+4.81%) |
Dec 27, 2023 | 2.650 | 3.355 | 2.590 | 3.120 | 106,716 | +0.55(+21.40%) |
Dec 26, 2023 | 2.610 | 2.620 | 2.500 | 2.570 | 38,105 | -0.09(-3.38%) |
Dec 22, 2023 | 2.900 | 3.026 | 2.590 | 2.660 | 78,651 | -0.24(-8.28%) |
Dec 21, 2023 | 2.410 | 3.149 | 2.233 | 2.900 | 125,083 | +0.60(+25.92%) |
Dec 20, 2023 | 2.490 | 2.490 | 2.302 | 2.303 | 15,723 | -0.19(-7.51%) |
Dec 19, 2023 | 2.456 | 2.490 | 2.350 | 2.490 | 9,286 | +0.12(+4.92%) |
Dec 18, 2023 | 2.380 | 2.500 | 2.220 | 2.373 | 23,030 | +0.00(+0.14%) |
Dec 15, 2023 | 2.180 | 2.400 | 2.140 | 2.370 | 33,735 | +0.19(+8.72%) |
Dec 14, 2023 | 2.170 | 2.300 | 2.170 | 2.180 | 15,996 | -0.02(-0.77%) |
Dec 13, 2023 | 2.300 | 2.300 | 2.180 | 2.197 | 9,751 | -0.06(-2.57%) |
Dec 12, 2023 | 2.420 | 2.475 | 2.100 | 2.255 | 37,269 | -0.22(-8.89%) |
Dec 11, 2023 | 2.400 | 2.550 | 2.400 | 2.475 | 3,631 | +0.06(+2.27%) |
Dec 08, 2023 | 2.450 | 2.592 | 2.420 | 2.420 | 6,196 | -0.08(-3.20%) |
Dec 07, 2023 | 2.530 | 2.538 | 2.410 | 2.500 | 7,041 | -0.01(-0.40%) |
Dec 06, 2023 | 2.690 | 2.690 | 2.440 | 2.510 | 4,750 | -0.07(-2.71%) |
Dec 05, 2023 | 2.640 | 2.680 | 2.550 | 2.580 | 5,875 | -0.12(-4.43%) |
Dec 04, 2023 | 2.560 | 2.740 | 2.478 | 2.700 | 8,477 | +0.05(+1.88%) |
Dec 01, 2023 | 2.640 | 2.740 | 2.605 | 2.650 | 9,498 | -0.10(-3.64%) |
Nov 30, 2023 | 3.030 | 3.030 | 2.592 | 2.750 | 18,299 | +0.24(+9.56%) |
Nov 29, 2023 | 2.450 | 2.710 | 2.400 | 2.510 | 27,738 | +0.12(+5.02%) |
Nov 28, 2023 | 2.350 | 2.430 | 2.350 | 2.390 | 5,808 | +0.02(+0.84%) |
Nov 27, 2023 | 2.420 | 2.500 | 2.350 | 2.370 | 10,408 | -0.11(-4.44%) |
Nov 24, 2023 | 2.400 | 2.500 | 2.368 | 2.480 | 3,040 | +0.08(+3.33%) |
Nov 22, 2023 | 2.400 | 2.500 | 2.390 | 2.400 | 2,804 | +0.00(+0.00%) |
Nov 21, 2023 | 2.480 | 2.540 | 2.360 | 2.400 | 18,856 | -0.02(-1.03%) |
Nov 20, 2023 | 2.450 | 2.720 | 2.390 | 2.425 | 23,585 | +0.03(+1.46%) |
Nov 17, 2023 | 2.500 | 2.500 | 2.320 | 2.390 | 8,236 | -0.02(-0.83%) |
Nov 16, 2023 | 2.630 | 2.690 | 2.400 | 2.410 | 6,528 | -0.19(-7.13%) |
Nov 15, 2023 | 2.690 | 2.690 | 2.500 | 2.595 | 5,973 | -0.00(-0.19%) |
Nov 14, 2023 | 2.560 | 2.650 | 2.520 | 2.600 | 3,829 | +0.13(+5.26%) |
Nov 13, 2023 | 2.450 | 2.480 | 2.400 | 2.470 | 7,707 | +0.06(+2.28%) |
Nov 10, 2023 | 2.450 | 2.507 | 2.350 | 2.415 | 8,598 | +0.02(+0.63%) |
Nov 09, 2023 | 2.820 | 2.820 | 2.400 | 2.400 | 12,847 | -0.14(-5.51%) |
Nov 08, 2023 | 2.780 | 2.970 | 2.390 | 2.540 | 22,775 | -0.16(-5.93%) |
Nov 07, 2023 | 2.810 | 2.995 | 2.700 | 2.700 | 18,132 | -0.32(-10.60%) |
Nov 06, 2023 | 3.040 | 3.200 | 2.970 | 3.020 | 6,159 | +0.02(+0.67%) |
Nov 03, 2023 | 2.840 | 3.110 | 2.800 | 3.000 | 23,942 | +0.15(+5.26%) |
Nov 02, 2023 | 2.900 | 2.990 | 2.850 | 2.850 | 9,561 | -0.09(-3.06%) |
Nov 01, 2023 | 3.120 | 3.130 | 2.750 | 2.940 | 16,687 | +0.20(+7.30%) |
Oct 31, 2023 | 2.730 | 2.880 | 2.690 | 2.740 | 4,702 | +0.03(+1.11%) |
Oct 30, 2023 | 2.800 | 2.930 | 2.710 | 2.710 | 8,256 | -0.01(-0.37%) |
Oct 27, 2023 | 3.070 | 3.190 | 2.720 | 2.720 | 16,180 | -0.33(-10.82%) |
Oct 26, 2023 | 3.050 | 3.214 | 3.000 | 3.050 | 13,958 | +0.04(+1.33%) |
Oct 25, 2023 | 3.000 | 3.200 | 3.000 | 3.010 | 16,954 | -0.04(-1.31%) |
Oct 24, 2023 | 3.050 | 3.360 | 3.020 | 3.050 | 8,690 | -0.05(-1.61%) |
Oct 23, 2023 | 3.100 | 3.290 | 3.100 | 3.100 | 7,807 | -0.08(-2.52%) |
Oct 20, 2023 | 3.330 | 3.540 | 3.150 | 3.180 | 18,157 | -0.15(-4.50%) |
Oct 19, 2023 | 3.510 | 3.510 | 3.270 | 3.330 | 18,648 | -0.18(-5.13%) |
Oct 18, 2023 | 3.470 | 3.701 | 3.470 | 3.510 | 2,717 | -0.05(-1.40%) |
Oct 17, 2023 | 3.450 | 3.860 | 3.450 | 3.560 | 6,891 | -0.02(-0.56%) |
Oct 16, 2023 | 3.570 | 3.860 | 3.540 | 3.580 | 7,639 | +0.02(+0.56%) |
Oct 13, 2023 | 3.530 | 3.630 | 3.448 | 3.560 | 6,420 | -0.02(-0.56%) |
Oct 12, 2023 | 3.660 | 3.690 | 3.471 | 3.580 | 13,966 | -0.02(-0.56%) |
Oct 11, 2023 | 3.930 | 3.930 | 3.550 | 3.600 | 41,205 | -0.34(-8.63%) |
Oct 10, 2023 | 3.940 | 4.060 | 3.850 | 3.940 | 15,495 | -0.03(-0.76%) |
Oct 09, 2023 | 3.900 | 4.090 | 3.900 | 3.970 | 21,823 | -0.05(-1.24%) |
Oct 06, 2023 | 3.840 | 4.100 | 3.710 | 4.020 | 59,548 | -0.25(-5.85%) |
Oct 05, 2023 | 3.610 | 4.730 | 3.600 | 4.270 | 623,904 | +0.73(+20.62%) |
Oct 04, 2023 | 3.530 | 3.543 | 3.440 | 3.540 | 7,213 | +0.28(+8.59%) |
Oct 03, 2023 | 3.540 | 3.540 | 3.260 | 3.260 | 8,617 | -0.30(-8.43%) |
Oct 02, 2023 | 3.650 | 3.660 | 3.523 | 3.560 | 4,950 | -0.06(-1.66%) |
Sep 29, 2023 | 3.670 | 3.750 | 3.620 | 3.620 | 2,157 | -0.10(-2.69%) |
Sep 28, 2023 | 3.860 | 3.860 | 3.540 | 3.720 | 19,734 | -0.09(-2.36%) |
Sep 27, 2023 | 3.813 | 3.840 | 3.570 | 3.810 | 15,989 | +0.20(+5.54%) |
Sep 26, 2023 | 3.610 | 3.645 | 3.610 | 3.610 | 2,709 | +0.00(+0.00%) |
Sep 25, 2023 | 3.750 | 3.740 | 3.610 | 3.610 | 3,306 | -0.14(-3.73%) |
Sep 22, 2023 | 3.830 | 3.860 | 3.700 | 3.750 | 5,304 | -0.18(-4.58%) |
Sep 21, 2023 | 3.730 | 3.980 | 3.720 | 3.930 | 12,568 | +0.12(+3.15%) |
Sep 20, 2023 | 3.840 | 3.920 | 3.800 | 3.810 | 4,473 | -0.08(-2.06%) |
Sep 19, 2023 | 3.880 | 4.050 | 3.840 | 3.890 | 7,659 | +0.01(+0.26%) |
Sep 18, 2023 | 3.890 | 4.060 | 3.780 | 3.880 | 3,780 | -0.08(-2.02%) |
Sep 15, 2023 | 3.900 | 4.020 | 3.750 | 3.960 | 52,101 | +0.07(+1.80%) |
Sep 14, 2023 | 3.910 | 3.990 | 3.860 | 3.890 | 13,399 | -0.06(-1.52%) |
Sep 13, 2023 | 3.810 | 4.030 | 3.800 | 3.950 | 15,118 | +0.00(+0.00%) |
Sep 12, 2023 | 3.912 | 4.100 | 3.912 | 3.950 | 5,436 | -0.14(-3.42%) |
Sep 11, 2023 | 3.940 | 4.100 | 3.870 | 4.090 | 10,841 | +0.10(+2.51%) |
Sep 08, 2023 | 3.810 | 4.090 | 3.750 | 3.990 | 32,550 | +0.16(+4.18%) |
Sep 07, 2023 | 3.810 | 3.980 | 3.673 | 3.830 | 21,651 | -0.12(-3.04%) |
Sep 06, 2023 | 4.090 | 4.340 | 3.900 | 3.950 | 88,907 | -0.16(-3.89%) |
Sep 05, 2023 | 4.330 | 4.480 | 3.972 | 4.110 | 62,488 | -0.24(-5.52%) |