Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.950 | 3.000 | 2.949 | 3.000 | 4,236 | +0.04(+1.35%) |
May 16, 2024 | 2.910 | 3.000 | 2.910 | 2.960 | 10,445 | +0.03(+1.02%) |
May 15, 2024 | 3.000 | 3.030 | 2.860 | 2.930 | 7,768 | -0.07(-2.33%) |
May 14, 2024 | 2.950 | 3.030 | 2.560 | 3.000 | 37,075 | +0.04(+1.35%) |
May 13, 2024 | 2.980 | 3.010 | 2.945 | 2.960 | 6,185 | +0.06(+2.07%) |
May 10, 2024 | 2.950 | 2.970 | 2.850 | 2.900 | 3,853 | -0.05(-1.69%) |
May 09, 2024 | 3.120 | 3.150 | 2.950 | 2.950 | 7,302 | -0.01(-0.34%) |
May 08, 2024 | 2.970 | 3.050 | 2.880 | 2.960 | 7,065 | +0.08(+2.78%) |
May 07, 2024 | 3.050 | 3.059 | 2.710 | 2.880 | 12,171 | -0.17(-5.57%) |
May 06, 2024 | 2.610 | 3.150 | 2.610 | 3.050 | 15,321 | +0.44(+16.86%) |
May 03, 2024 | 2.550 | 2.760 | 2.530 | 2.610 | 12,646 | +0.03(+1.16%) |
May 02, 2024 | 2.800 | 2.800 | 2.460 | 2.580 | 14,641 | -0.25(-8.83%) |
May 01, 2024 | 2.900 | 2.900 | 2.760 | 2.830 | 3,132 | -0.03(-1.05%) |
Apr 30, 2024 | 3.090 | 3.180 | 2.650 | 2.860 | 8,789 | -0.23(-7.44%) |
Apr 29, 2024 | 3.030 | 3.200 | 3.000 | 3.090 | 39,076 | +0.14(+4.75%) |
Apr 26, 2024 | 2.960 | 3.090 | 2.905 | 2.950 | 11,450 | -0.05(-1.67%) |
Apr 25, 2024 | 3.000 | 3.160 | 2.920 | 3.000 | 21,294 | -0.05(-1.64%) |
Apr 24, 2024 | 3.030 | 3.250 | 2.950 | 3.050 | 23,472 | +0.00(+0.00%) |
Apr 23, 2024 | 2.580 | 3.333 | 2.580 | 3.050 | 58,244 | +0.44(+16.86%) |
Apr 22, 2024 | 2.560 | 2.610 | 2.430 | 2.610 | 6,012 | +0.12(+4.74%) |
Apr 19, 2024 | 2.290 | 2.506 | 2.272 | 2.492 | 10,515 | +0.20(+8.81%) |
Apr 18, 2024 | 2.180 | 2.350 | 2.180 | 2.290 | 4,547 | +0.09(+4.09%) |
Apr 17, 2024 | 2.370 | 2.370 | 2.190 | 2.200 | 4,800 | -0.04(-1.79%) |
Apr 16, 2024 | 2.340 | 2.340 | 2.215 | 2.240 | 5,163 | +0.10(+4.67%) |
Apr 15, 2024 | 2.400 | 2.400 | 2.011 | 2.140 | 23,014 | -0.26(-10.83%) |
Apr 12, 2024 | 2.520 | 2.520 | 2.370 | 2.400 | 6,156 | -0.02(-0.83%) |
Apr 11, 2024 | 2.400 | 2.460 | 2.310 | 2.420 | 3,394 | +0.00(+0.00%) |
Apr 10, 2024 | 2.500 | 2.560 | 2.350 | 2.420 | 5,820 | -0.22(-8.33%) |
Apr 09, 2024 | 2.690 | 2.725 | 2.640 | 2.640 | 977 | +0.04(+1.54%) |
Apr 08, 2024 | 2.550 | 2.600 | 2.540 | 2.600 | 4,876 | +0.04(+1.56%) |
Apr 05, 2024 | 2.900 | 2.900 | 2.510 | 2.560 | 16,097 | -0.28(-9.86%) |
Apr 04, 2024 | 2.950 | 2.950 | 2.700 | 2.840 | 10,509 | -0.05(-1.73%) |
Apr 03, 2024 | 2.950 | 2.960 | 2.760 | 2.890 | 14,693 | +0.08(+2.85%) |
Apr 02, 2024 | 2.810 | 2.810 | 2.745 | 2.810 | 3,249 | -0.03(-1.06%) |
Apr 01, 2024 | 2.880 | 2.880 | 2.750 | 2.840 | 4,389 | -0.07(-2.41%) |
Mar 28, 2024 | 2.940 | 2.960 | 2.720 | 2.910 | 36,818 | -0.01(-0.34%) |
Mar 27, 2024 | 2.910 | 2.960 | 2.800 | 2.920 | 38,667 | +0.05(+1.73%) |
Mar 26, 2024 | 2.900 | 2.950 | 2.860 | 2.870 | 6,823 | +0.05(+1.78%) |
Mar 25, 2024 | 2.700 | 2.960 | 2.700 | 2.820 | 12,562 | +0.08(+2.92%) |
Mar 22, 2024 | 2.530 | 2.820 | 2.530 | 2.740 | 19,454 | +0.14(+5.38%) |
Mar 21, 2024 | 2.480 | 2.670 | 2.480 | 2.600 | 6,162 | +0.10(+4.00%) |
Mar 20, 2024 | 2.320 | 2.500 | 2.320 | 2.500 | 1,728 | +0.09(+3.73%) |
Mar 19, 2024 | 2.550 | 2.560 | 2.320 | 2.410 | 7,899 | -0.18(-6.95%) |
Mar 18, 2024 | 2.800 | 2.800 | 2.590 | 2.590 | 4,323 | +0.02(+0.78%) |
Mar 15, 2024 | 2.590 | 2.903 | 2.570 | 2.570 | 9,484 | -0.17(-6.20%) |
Mar 14, 2024 | 2.930 | 2.930 | 2.722 | 2.740 | 3,968 | +0.07(+2.45%) |
Mar 13, 2024 | 2.600 | 2.830 | 2.520 | 2.675 | 17,351 | -0.01(-0.20%) |
Mar 12, 2024 | 2.670 | 2.750 | 2.670 | 2.680 | 44,536 | -0.01(-0.46%) |
Mar 11, 2024 | 2.650 | 2.692 | 2.560 | 2.692 | 15,668 | +0.09(+3.56%) |
Mar 08, 2024 | 2.630 | 2.630 | 2.550 | 2.600 | 5,799 | -0.10(-3.70%) |
Mar 07, 2024 | 2.830 | 2.830 | 2.680 | 2.700 | 3,829 | -0.05(-1.82%) |
Mar 06, 2024 | 2.860 | 2.860 | 2.630 | 2.750 | 3,785 | -0.03(-1.08%) |
Mar 05, 2024 | 2.880 | 2.880 | 2.705 | 2.780 | 12,597 | -0.02(-0.54%) |
Mar 04, 2024 | 2.770 | 2.940 | 2.750 | 2.795 | 9,638 | +0.07(+2.76%) |
Mar 01, 2024 | 2.660 | 2.840 | 2.520 | 2.720 | 12,707 | -0.02(-0.73%) |
Feb 29, 2024 | 3.040 | 3.040 | 2.740 | 2.740 | 12,517 | -0.22(-7.43%) |
Feb 28, 2024 | 2.790 | 3.070 | 2.790 | 2.960 | 56,791 | +0.18(+6.47%) |
Feb 27, 2024 | 2.600 | 2.900 | 2.560 | 2.780 | 36,694 | +0.22(+8.59%) |
Feb 26, 2024 | 2.460 | 2.600 | 2.450 | 2.560 | 13,670 | +0.06(+2.40%) |
Feb 23, 2024 | 2.580 | 2.580 | 2.460 | 2.500 | 10,842 | +0.15(+6.38%) |
Feb 22, 2024 | 2.520 | 2.520 | 2.270 | 2.350 | 8,701 | -0.17(-6.75%) |
Feb 21, 2024 | 2.700 | 2.700 | 2.460 | 2.520 | 16,209 | +0.10(+4.13%) |
Feb 20, 2024 | 2.540 | 2.540 | 2.400 | 2.420 | 8,136 | -0.16(-6.20%) |
Feb 16, 2024 | 2.420 | 2.580 | 2.380 | 2.580 | 13,633 | +0.15(+6.17%) |
Feb 15, 2024 | 2.300 | 2.430 | 2.190 | 2.430 | 4,599 | +0.13(+5.65%) |
Feb 14, 2024 | 2.460 | 2.460 | 2.150 | 2.300 | 10,557 | -0.24(-9.45%) |
Feb 13, 2024 | 2.410 | 2.542 | 2.406 | 2.540 | 6,970 | +0.07(+2.83%) |
Feb 12, 2024 | 2.450 | 2.550 | 2.400 | 2.470 | 8,067 | +0.04(+1.65%) |
Feb 09, 2024 | 2.340 | 2.430 | 2.330 | 2.430 | 4,421 | +0.09(+3.85%) |
Feb 08, 2024 | 2.260 | 2.340 | 2.170 | 2.340 | 6,323 | +0.02(+0.86%) |
Feb 07, 2024 | 2.180 | 2.320 | 2.180 | 2.320 | 10,188 | +0.14(+6.42%) |
Feb 06, 2024 | 2.180 | 2.180 | 2.100 | 2.180 | 3,026 | +0.07(+3.32%) |
Feb 05, 2024 | 2.110 | 2.150 | 2.110 | 2.110 | 3,372 | +0.01(+0.48%) |
Feb 02, 2024 | 2.080 | 2.170 | 2.033 | 2.100 | 3,774 | +0.07(+3.45%) |
Feb 01, 2024 | 2.060 | 2.180 | 2.030 | 2.030 | 3,152 | -0.07(-3.33%) |
Jan 31, 2024 | 2.100 | 2.190 | 2.030 | 2.100 | 2,919 | -0.10(-4.55%) |
Jan 30, 2024 | 2.090 | 2.200 | 2.080 | 2.200 | 2,304 | +0.05(+2.33%) |
Jan 29, 2024 | 2.190 | 2.230 | 2.010 | 2.150 | 11,986 | -0.07(-3.15%) |
Jan 26, 2024 | 2.300 | 2.300 | 2.220 | 2.220 | 3,163 | -0.05(-2.20%) |
Jan 25, 2024 | 2.320 | 2.320 | 2.200 | 2.270 | 6,192 | -0.02(-0.87%) |
Jan 24, 2024 | 2.250 | 2.320 | 2.120 | 2.290 | 19,249 | +0.19(+9.05%) |
Jan 23, 2024 | 2.150 | 2.150 | 2.090 | 2.100 | 4,230 | +0.03(+1.45%) |
Jan 22, 2024 | 1.900 | 2.100 | 1.820 | 2.070 | 14,889 | +0.17(+8.95%) |
Jan 19, 2024 | 1.850 | 1.980 | 1.815 | 1.900 | 3,072 | +0.11(+6.15%) |
Jan 18, 2024 | 1.760 | 1.880 | 1.750 | 1.790 | 7,986 | +0.08(+4.68%) |
Jan 17, 2024 | 1.560 | 1.710 | 1.560 | 1.710 | 6,972 | +0.09(+5.56%) |
Jan 16, 2024 | 1.770 | 1.772 | 1.565 | 1.620 | 18,977 | -0.05(-2.99%) |
Jan 12, 2024 | 1.770 | 1.780 | 1.665 | 1.670 | 16,872 | -0.07(-4.02%) |
Jan 11, 2024 | 1.810 | 1.860 | 1.740 | 1.740 | 14,095 | -0.12(-6.45%) |
Jan 10, 2024 | 1.920 | 1.950 | 1.720 | 1.860 | 12,362 | -0.01(-0.53%) |
Jan 09, 2024 | 1.920 | 2.020 | 1.860 | 1.870 | 8,057 | -0.06(-3.11%) |
Jan 08, 2024 | 2.040 | 2.110 | 1.900 | 1.930 | 49,414 | -0.20(-9.39%) |
Jan 05, 2024 | 2.120 | 2.160 | 2.100 | 2.130 | 7,167 | -0.04(-1.84%) |
Jan 04, 2024 | 2.150 | 2.250 | 2.040 | 2.170 | 82,690 | -0.01(-0.46%) |
Jan 03, 2024 | 2.150 | 2.215 | 2.070 | 2.180 | 14,514 | +0.03(+1.40%) |
Jan 02, 2024 | 2.110 | 2.190 | 2.100 | 2.150 | 19,966 | +0.08(+3.86%) |
Dec 29, 2023 | 2.200 | 2.200 | 2.040 | 2.070 | 41,095 | -0.08(-3.72%) |
Dec 28, 2023 | 2.170 | 2.234 | 2.030 | 2.150 | 83,534 | -0.01(-0.46%) |
Dec 27, 2023 | 2.060 | 2.220 | 2.060 | 2.160 | 20,186 | +0.05(+2.37%) |
Dec 26, 2023 | 2.290 | 2.290 | 2.000 | 2.110 | 23,109 | +0.07(+3.43%) |
Dec 22, 2023 | 2.250 | 2.293 | 2.040 | 2.040 | 27,720 | -0.21(-9.33%) |
Dec 21, 2023 | 2.420 | 2.440 | 2.180 | 2.250 | 61,295 | -0.17(-7.02%) |
Dec 20, 2023 | 2.400 | 2.420 | 2.351 | 2.420 | 48,566 | -0.03(-1.22%) |
Dec 19, 2023 | 2.480 | 2.540 | 2.340 | 2.450 | 14,892 | +0.00(+0.00%) |
Dec 18, 2023 | 2.500 | 2.538 | 2.420 | 2.450 | 30,915 | +0.01(+0.41%) |
Dec 15, 2023 | 2.420 | 2.532 | 2.420 | 2.440 | 16,968 | -0.03(-1.21%) |
Dec 14, 2023 | 2.750 | 2.750 | 2.410 | 2.470 | 18,827 | -0.03(-1.20%) |
Dec 13, 2023 | 2.650 | 2.710 | 2.380 | 2.500 | 39,269 | +0.00(+0.00%) |
Dec 12, 2023 | 2.870 | 2.993 | 2.500 | 2.500 | 46,001 | -0.45(-15.25%) |
Dec 11, 2023 | 3.010 | 3.100 | 2.950 | 2.950 | 14,952 | -0.13(-4.22%) |
Dec 08, 2023 | 3.250 | 3.370 | 3.070 | 3.080 | 8,526 | -0.17(-5.23%) |
Dec 07, 2023 | 3.440 | 3.450 | 3.250 | 3.250 | 11,011 | -0.25(-7.14%) |
Dec 06, 2023 | 3.500 | 3.780 | 3.500 | 3.500 | 10,075 | -0.06(-1.69%) |
Dec 05, 2023 | 3.590 | 3.700 | 3.500 | 3.560 | 6,625 | -0.05(-1.39%) |
Dec 04, 2023 | 3.500 | 3.730 | 3.500 | 3.610 | 9,306 | +0.02(+0.56%) |
Dec 01, 2023 | 3.500 | 3.688 | 3.500 | 3.590 | 8,297 | +0.08(+2.28%) |
Nov 30, 2023 | 4.000 | 4.000 | 3.510 | 3.510 | 19,480 | -0.39(-10.00%) |
Nov 29, 2023 | 3.840 | 3.950 | 3.623 | 3.900 | 31,253 | +0.01(+0.26%) |
Nov 28, 2023 | 3.760 | 3.950 | 3.740 | 3.890 | 13,148 | +0.03(+0.78%) |
Nov 27, 2023 | 3.850 | 4.000 | 3.752 | 3.860 | 42,749 | +0.01(+0.26%) |
Nov 24, 2023 | 3.760 | 4.000 | 3.760 | 3.850 | 5,802 | +0.00(+0.00%) |
Nov 22, 2023 | 4.270 | 4.400 | 3.750 | 3.850 | 38,110 | -0.43(-10.05%) |
Nov 21, 2023 | 4.200 | 4.480 | 4.132 | 4.280 | 36,327 | -0.12(-2.73%) |
Nov 20, 2023 | 4.180 | 4.599 | 4.180 | 4.400 | 47,207 | +0.22(+5.26%) |
Nov 17, 2023 | 2.920 | 4.290 | 2.802 | 4.180 | 105,817 | +1.22(+41.22%) |
Nov 16, 2023 | 3.070 | 3.070 | 2.960 | 2.960 | 11,153 | -0.11(-3.58%) |
Nov 15, 2023 | 3.000 | 3.100 | 2.880 | 3.070 | 17,267 | +0.07(+2.33%) |
Nov 14, 2023 | 3.190 | 3.330 | 2.980 | 3.000 | 10,804 | -0.09(-2.91%) |
Nov 13, 2023 | 2.900 | 3.380 | 2.790 | 3.090 | 28,291 | +0.19(+6.55%) |
Nov 10, 2023 | 3.270 | 3.330 | 2.560 | 2.900 | 102,472 | -0.75(-20.55%) |
Nov 09, 2023 | 3.850 | 4.200 | 3.590 | 3.650 | 83,430 | -0.33(-8.29%) |
Nov 08, 2023 | 4.850 | 6.330 | 2.340 | 3.980 | 460,307 | -0.42(-9.55%) |
Nov 07, 2023 | 3.200 | 4.570 | 3.115 | 4.400 | 136,190 | +1.20(+37.50%) |
Nov 06, 2023 | 2.550 | 3.350 | 2.430 | 3.200 | 71,066 | +0.58(+22.14%) |
Nov 03, 2023 | 2.900 | 3.150 | 2.460 | 2.620 | 97,388 | +0.27(+11.49%) |
Nov 02, 2023 | 2.260 | 2.780 | 2.160 | 2.350 | 133,002 | +0.19(+8.80%) |
Nov 01, 2023 | 1.750 | 2.220 | 1.660 | 2.160 | 100,358 | +0.50(+30.12%) |
Oct 31, 2023 | 1.240 | 1.910 | 1.177 | 1.660 | 869,119 | +0.42(+34.14%) |
Oct 30, 2023 | 1.310 | 1.310 | 1.190 | 1.238 | 23,525 | -0.01(-0.96%) |
Oct 27, 2023 | 1.200 | 1.340 | 1.170 | 1.250 | 22,119 | +0.05(+4.13%) |
Oct 26, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 8,244 | -0.03(-2.44%) |
Oct 25, 2023 | 1.310 | 1.310 | 1.220 | 1.230 | 32,472 | -0.03(-2.38%) |
Oct 24, 2023 | 1.210 | 1.295 | 1.210 | 1.260 | 19,666 | +0.03(+2.44%) |
Oct 23, 2023 | 1.190 | 1.270 | 1.190 | 1.230 | 18,570 | -0.02(-1.60%) |
Oct 20, 2023 | 1.450 | 1.450 | 1.250 | 1.250 | 40,420 | -0.16(-11.35%) |
Oct 19, 2023 | 1.390 | 1.490 | 1.350 | 1.410 | 45,603 | +0.01(+0.71%) |
Oct 18, 2023 | 1.530 | 1.665 | 1.400 | 1.400 | 14,323 | -0.09(-6.04%) |
Oct 17, 2023 | 1.490 | 1.550 | 1.490 | 1.490 | 24,567 | -0.04(-2.61%) |
Oct 16, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 21,084 | -0.03(-1.92%) |
Oct 13, 2023 | 1.550 | 1.580 | 1.460 | 1.560 | 9,068 | +0.03(+1.96%) |
Oct 12, 2023 | 1.850 | 1.850 | 1.490 | 1.530 | 34,267 | -0.30(-16.39%) |
Oct 11, 2023 | 1.910 | 1.920 | 1.830 | 1.830 | 8,217 | -0.08(-4.19%) |
Oct 10, 2023 | 2.070 | 2.112 | 1.910 | 1.910 | 26,340 | -0.23(-10.75%) |
Oct 09, 2023 | 2.270 | 2.364 | 2.110 | 2.140 | 7,473 | -0.11(-4.89%) |
Oct 06, 2023 | 2.510 | 2.520 | 2.250 | 2.250 | 14,036 | -0.22(-8.91%) |
Oct 05, 2023 | 2.750 | 2.750 | 2.470 | 2.470 | 14,027 | -0.13(-5.00%) |
Oct 04, 2023 | 2.440 | 2.600 | 2.350 | 2.600 | 34,185 | +0.25(+10.64%) |
Oct 03, 2023 | 2.300 | 2.380 | 2.000 | 2.350 | 48,361 | +0.00(+0.00%) |