Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 2.910 | 2.910 | 2.810 | 2.810 | 43,939 | -0.10(-3.44%) |
May 27, 2024 | 2.720 | 2.920 | 2.670 | 2.910 | 79,235 | +0.24(+8.99%) |
May 24, 2024 | 2.720 | 2.720 | 2.550 | 2.670 | 74,657 | +0.00(+0.00%) |
May 23, 2024 | 2.730 | 2.750 | 2.660 | 2.670 | 66,966 | -0.06(-2.20%) |
May 22, 2024 | 2.860 | 2.860 | 2.730 | 2.730 | 26,516 | -0.14(-4.88%) |
May 21, 2024 | 2.790 | 2.890 | 2.790 | 2.870 | 60,529 | +0.09(+3.24%) |
May 17, 2024 | 2.780 | 0 | +0.04(+1.46%) | |||
May 16, 2024 | 2.820 | 2.830 | 2.740 | 2.740 | 16,665 | -0.10(-3.52%) |
May 15, 2024 | 2.750 | 2.900 | 2.740 | 2.840 | 48,497 | +0.11(+4.03%) |
May 14, 2024 | 2.730 | 2.760 | 2.690 | 2.730 | 34,950 | +0.00(+0.00%) |
May 13, 2024 | 2.810 | 2.810 | 2.690 | 2.730 | 74,740 | -0.07(-2.50%) |
May 10, 2024 | 2.860 | 2.900 | 2.800 | 2.800 | 64,106 | -0.07(-2.44%) |
May 09, 2024 | 2.810 | 2.930 | 2.810 | 2.870 | 16,264 | +0.02(+0.70%) |
May 08, 2024 | 2.890 | 2.950 | 2.840 | 2.850 | 31,414 | -0.09(-3.06%) |
May 07, 2024 | 2.990 | 3.000 | 2.940 | 2.940 | 23,676 | -0.02(-0.68%) |
May 06, 2024 | 2.870 | 3.020 | 2.870 | 2.960 | 60,784 | +0.09(+3.14%) |
May 03, 2024 | 2.860 | 2.880 | 2.850 | 2.870 | 5,957 | +0.01(+0.35%) |
May 02, 2024 | 2.850 | 2.930 | 2.800 | 2.860 | 25,926 | +0.01(+0.35%) |
May 01, 2024 | 2.850 | 2.970 | 2.780 | 2.850 | 34,965 | -0.04(-1.38%) |
Apr 30, 2024 | 2.890 | 2.920 | 2.810 | 2.890 | 61,608 | -0.15(-4.93%) |
Apr 29, 2024 | 3.090 | 3.090 | 3.010 | 3.040 | 26,610 | -0.01(-0.33%) |
Apr 26, 2024 | 3.080 | 3.090 | 3.020 | 3.050 | 77,044 | +0.03(+0.99%) |
Apr 25, 2024 | 2.800 | 3.040 | 2.800 | 3.020 | 27,413 | +0.07(+2.37%) |
Apr 24, 2024 | 2.880 | 2.980 | 2.880 | 2.950 | 60,885 | +0.05(+1.72%) |
Apr 23, 2024 | 2.800 | 2.990 | 2.800 | 2.900 | 56,169 | +0.10(+3.57%) |
Apr 22, 2024 | 3.000 | 3.000 | 2.750 | 2.800 | 66,916 | -0.25(-8.20%) |
Apr 19, 2024 | 3.050 | 3.070 | 3.020 | 3.050 | 47,288 | -0.01(-0.33%) |
Apr 18, 2024 | 3.020 | 3.080 | 3.020 | 3.060 | 24,438 | +0.02(+0.66%) |
Apr 17, 2024 | 2.980 | 3.080 | 2.980 | 3.040 | 39,022 | +0.05(+1.67%) |
Apr 16, 2024 | 3.050 | 3.100 | 2.880 | 2.990 | 70,269 | -0.09(-2.92%) |
Apr 15, 2024 | 2.930 | 3.140 | 2.790 | 3.080 | 99,578 | +0.17(+5.84%) |
Apr 12, 2024 | 2.750 | 3.000 | 2.750 | 2.910 | 179,741 | +0.19(+6.99%) |
Apr 11, 2024 | 2.700 | 2.720 | 2.620 | 2.720 | 46,677 | +0.03(+1.12%) |
Apr 10, 2024 | 2.730 | 2.730 | 2.650 | 2.690 | 62,214 | -0.05(-1.82%) |
Apr 09, 2024 | 2.710 | 2.740 | 2.700 | 2.740 | 70,019 | +0.06(+2.24%) |
Apr 08, 2024 | 2.700 | 2.710 | 2.650 | 2.680 | 49,417 | +0.02(+0.75%) |
Apr 05, 2024 | 2.680 | 2.710 | 2.630 | 2.660 | 121,463 | -0.01(-0.37%) |
Apr 04, 2024 | 2.750 | 2.750 | 2.670 | 2.670 | 119,681 | -0.03(-1.11%) |
Apr 03, 2024 | 2.790 | 2.790 | 2.680 | 2.700 | 77,425 | -0.09(-3.23%) |
Apr 02, 2024 | 2.740 | 2.830 | 2.740 | 2.790 | 82,587 | +0.11(+4.10%) |
Apr 01, 2024 | 2.660 | 2.730 | 2.650 | 2.680 | 74,680 | +0.06(+2.29%) |
Mar 28, 2024 | 2.620 | 0 | +0.12(+4.80%) | |||
Mar 27, 2024 | 2.500 | 2.520 | 2.450 | 2.500 | 45,592 | +0.06(+2.46%) |
Mar 26, 2024 | 2.350 | 2.480 | 2.290 | 2.440 | 123,849 | +0.16(+7.02%) |
Mar 25, 2024 | 2.340 | 2.440 | 2.260 | 2.280 | 27,449 | -0.06(-2.56%) |
Mar 22, 2024 | 2.400 | 2.400 | 2.330 | 2.340 | 20,664 | -0.01(-0.43%) |
Mar 21, 2024 | 2.390 | 2.450 | 2.330 | 2.350 | 37,095 | -0.02(-0.84%) |
Mar 20, 2024 | 2.230 | 2.390 | 2.220 | 2.370 | 34,787 | +0.13(+5.80%) |
Mar 19, 2024 | 2.200 | 2.250 | 2.200 | 2.240 | 56,031 | +0.03(+1.36%) |
Mar 18, 2024 | 2.210 | 2.230 | 2.200 | 2.210 | 25,619 | -0.01(-0.45%) |
Mar 15, 2024 | 2.160 | 2.240 | 2.150 | 2.220 | 30,575 | +0.02(+0.91%) |
Mar 14, 2024 | 2.300 | 2.300 | 2.200 | 2.200 | 27,100 | -0.09(-3.93%) |
Mar 13, 2024 | 2.230 | 2.290 | 2.160 | 2.290 | 121,566 | +0.07(+3.15%) |
Mar 12, 2024 | 2.210 | 2.230 | 2.150 | 2.220 | 46,233 | +0.02(+0.91%) |
Mar 11, 2024 | 2.090 | 2.230 | 2.050 | 2.200 | 203,156 | +0.20(+10.00%) |
Mar 08, 2024 | 2.060 | 2.060 | 1.950 | 2.000 | 37,370 | -0.04(-1.96%) |
Mar 07, 2024 | 2.020 | 2.040 | 1.970 | 2.040 | 34,498 | +0.12(+6.25%) |
Mar 06, 2024 | 2.010 | 2.030 | 1.910 | 1.920 | 67,800 | -0.09(-4.48%) |
Mar 05, 2024 | 2.030 | 2.100 | 2.010 | 2.010 | 52,588 | +0.01(+0.50%) |
Mar 04, 2024 | 1.880 | 2.000 | 1.880 | 2.000 | 100,242 | +0.12(+6.38%) |
Mar 01, 2024 | 1.800 | 1.890 | 1.790 | 1.880 | 91,491 | +0.08(+4.44%) |
Feb 29, 2024 | 1.740 | 1.800 | 1.720 | 1.800 | 48,014 | +0.13(+7.78%) |
Feb 28, 2024 | 1.580 | 1.700 | 1.570 | 1.670 | 29,940 | +0.15(+9.87%) |
Feb 27, 2024 | 1.620 | 1.650 | 1.520 | 1.520 | 17,203 | -0.10(-6.17%) |
Feb 26, 2024 | 1.660 | 1.670 | 1.610 | 1.620 | 7,193 | -0.05(-2.99%) |
Feb 23, 2024 | 1.670 | 1.670 | 1.570 | 1.670 | 20,250 | -0.01(-0.60%) |
Feb 22, 2024 | 1.530 | 1.680 | 1.430 | 1.680 | 42,213 | +0.15(+9.80%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.510 | 1.530 | 11,059 | -0.03(-1.92%) |
Feb 20, 2024 | 1.560 | 1.600 | 1.520 | 1.560 | 15,234 | -0.04(-2.50%) |
Feb 16, 2024 | 1.600 | 0 | +0.05(+3.23%) | |||
Feb 15, 2024 | 1.610 | 1.610 | 1.550 | 1.550 | 26,545 | -0.04(-2.52%) |
Feb 14, 2024 | 1.600 | 1.610 | 1.570 | 1.590 | 19,000 | -0.03(-1.85%) |
Feb 13, 2024 | 1.680 | 1.680 | 1.610 | 1.620 | 20,541 | -0.03(-1.82%) |
Feb 12, 2024 | 1.670 | 1.680 | 1.650 | 1.650 | 5,892 | -0.02(-1.20%) |
Feb 09, 2024 | 1.710 | 1.710 | 1.630 | 1.670 | 46,348 | -0.05(-2.91%) |
Feb 08, 2024 | 1.710 | 1.730 | 1.710 | 1.720 | 11,153 | +0.01(+0.58%) |
Feb 07, 2024 | 1.730 | 1.750 | 1.710 | 1.710 | 11,850 | -0.04(-2.29%) |
Feb 06, 2024 | 1.800 | 1.800 | 1.740 | 1.750 | 26,405 | -0.01(-0.57%) |
Feb 05, 2024 | 1.810 | 1.810 | 1.750 | 1.760 | 31,433 | -0.05(-2.76%) |
Feb 02, 2024 | 1.860 | 1.870 | 1.800 | 1.810 | 40,826 | -0.05(-2.69%) |
Feb 01, 2024 | 1.850 | 1.910 | 1.840 | 1.860 | 22,228 | +0.00(+0.00%) |
Jan 31, 2024 | 1.840 | 1.900 | 1.830 | 1.860 | 12,497 | +0.03(+1.64%) |
Jan 30, 2024 | 1.840 | 1.850 | 1.790 | 1.830 | 17,362 | +0.00(+0.00%) |
Jan 29, 2024 | 1.820 | 1.890 | 1.800 | 1.830 | 22,757 | +0.06(+3.39%) |
Jan 26, 2024 | 1.800 | 1.820 | 1.760 | 1.770 | 27,290 | -0.05(-2.75%) |
Jan 25, 2024 | 1.850 | 1.870 | 1.810 | 1.820 | 15,137 | -0.02(-1.09%) |
Jan 24, 2024 | 1.920 | 1.920 | 1.820 | 1.840 | 27,166 | -0.07(-3.66%) |
Jan 23, 2024 | 1.790 | 1.910 | 1.750 | 1.910 | 28,668 | +0.21(+12.35%) |
Jan 22, 2024 | 1.790 | 1.790 | 1.700 | 1.700 | 33,829 | -0.06(-3.41%) |
Jan 19, 2024 | 1.820 | 1.850 | 1.720 | 1.760 | 36,715 | +0.00(+0.00%) |
Jan 18, 2024 | 1.690 | 1.800 | 1.680 | 1.760 | 27,925 | +0.06(+3.53%) |
Jan 17, 2024 | 1.890 | 1.890 | 1.690 | 1.700 | 24,772 | -0.06(-3.41%) |
Jan 16, 2024 | 1.850 | 1.890 | 1.760 | 1.760 | 24,964 | -0.06(-3.30%) |
Jan 15, 2024 | 1.670 | 1.860 | 1.660 | 1.820 | 34,437 | +0.18(+10.98%) |
Jan 12, 2024 | 1.580 | 1.650 | 1.580 | 1.640 | 14,601 | +0.07(+4.46%) |
Jan 11, 2024 | 1.590 | 1.600 | 1.530 | 1.570 | 17,451 | -0.01(-0.63%) |
Jan 10, 2024 | 1.680 | 1.680 | 1.500 | 1.580 | 76,970 | -0.06(-3.66%) |
Jan 09, 2024 | 1.700 | 1.700 | 1.630 | 1.640 | 6,618 | -0.02(-1.20%) |
Jan 08, 2024 | 1.720 | 1.720 | 1.660 | 1.660 | 15,685 | -0.08(-4.60%) |
Jan 05, 2024 | 1.710 | 1.770 | 1.700 | 1.740 | 8,575 | +0.01(+0.58%) |
Jan 04, 2024 | 1.720 | 1.760 | 1.700 | 1.730 | 25,226 | -0.03(-1.70%) |
Jan 03, 2024 | 1.840 | 1.840 | 1.750 | 1.760 | 28,941 | -0.05(-2.76%) |