Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.797 | 2.846 | 2.797 | 2.816 | 476,394 | +0.01(+0.35%) |
Mar 27, 2024 | 2.826 | 2.846 | 2.807 | 2.807 | 386,010 | -0.02(-0.69%) |
Mar 26, 2024 | 2.826 | 2.855 | 2.807 | 2.826 | 441,299 | +0.02(+0.69%) |
Mar 25, 2024 | 2.855 | 2.865 | 2.797 | 2.807 | 719,021 | -0.06(-2.04%) |
Mar 22, 2024 | 2.884 | 2.884 | 2.855 | 2.865 | 284,056 | -0.04(-1.34%) |
Mar 21, 2024 | 2.875 | 2.904 | 2.870 | 2.904 | 546,553 | +0.03(+1.02%) |
Mar 20, 2024 | 2.875 | 2.884 | 2.826 | 2.875 | 394,409 | -0.01(-0.34%) |
Mar 19, 2024 | 2.884 | 2.923 | 2.875 | 2.884 | 261,236 | -0.01(-0.34%) |
Mar 18, 2024 | 2.904 | 2.909 | 2.856 | 2.894 | 566,028 | -0.02(-0.67%) |
Mar 15, 2024 | 2.923 | 2.938 | 2.894 | 2.914 | 790,583 | +0.01(+0.34%) |
Mar 14, 2024 | 2.923 | 2.943 | 2.884 | 2.904 | 959,502 | -0.02(-0.67%) |
Mar 13, 2024 | 2.982 | 3.011 | 2.923 | 2.923 | 1,045,421 | -0.07(-2.28%) |
Mar 12, 2024 | 2.943 | 3.011 | 2.904 | 2.992 | 1,085,079 | +0.06(+1.99%) |
Mar 11, 2024 | 2.933 | 2.933 | 2.894 | 2.933 | 472,305 | -0.01(-0.33%) |
Mar 08, 2024 | 2.904 | 2.943 | 2.904 | 2.943 | 865,836 | +0.04(+1.34%) |
Mar 07, 2024 | 2.846 | 2.914 | 2.841 | 2.904 | 496,161 | +0.06(+2.05%) |
Mar 06, 2024 | 2.846 | 2.865 | 2.797 | 2.846 | 610,353 | +0.00(+0.00%) |
Mar 05, 2024 | 2.826 | 2.894 | 2.787 | 2.846 | 668,323 | +0.02(+0.69%) |
Mar 04, 2024 | 2.972 | 2.982 | 2.816 | 2.826 | 1,335,576 | -0.12(-4.13%) |
Mar 01, 2024 | 2.900 | 2.986 | 2.900 | 2.948 | 1,878,139 | +0.05(+1.64%) |
Feb 29, 2024 | 2.910 | 2.967 | 2.853 | 2.900 | 960,184 | -0.01(-0.33%) |
Feb 28, 2024 | 2.910 | 2.986 | 2.886 | 2.910 | 2,092,631 | +0.02(+0.66%) |
Feb 27, 2024 | 2.834 | 2.929 | 2.838 | 2.891 | 1,236,057 | +0.05(+1.67%) |
Feb 26, 2024 | 2.815 | 2.853 | 2.767 | 2.843 | 768,502 | +0.03(+1.01%) |
Feb 23, 2024 | 2.720 | 2.824 | 2.682 | 2.815 | 1,000,630 | +0.04(+1.37%) |
Feb 22, 2024 | 2.777 | 2.786 | 2.734 | 2.777 | 778,192 | +0.01(+0.34%) |
Feb 21, 2024 | 2.739 | 2.796 | 2.720 | 2.767 | 611,948 | +0.03(+1.04%) |
Feb 20, 2024 | 2.729 | 2.786 | 2.710 | 2.739 | 488,342 | +0.01(+0.35%) |
Feb 16, 2024 | 2.767 | 2.767 | 2.710 | 2.729 | 598,177 | -0.03(-1.03%) |
Feb 15, 2024 | 2.720 | 2.758 | 2.677 | 2.758 | 461,668 | +0.05(+1.75%) |
Feb 14, 2024 | 2.720 | 2.748 | 2.672 | 2.710 | 766,913 | -0.01(-0.35%) |
Feb 13, 2024 | 2.805 | 2.834 | 2.710 | 2.720 | 876,945 | -0.10(-3.38%) |
Feb 12, 2024 | 2.777 | 2.824 | 2.768 | 2.815 | 375,939 | +0.04(+1.37%) |
Feb 09, 2024 | 2.815 | 2.824 | 2.762 | 2.777 | 473,776 | -0.02(-0.68%) |
Feb 08, 2024 | 2.748 | 2.805 | 2.739 | 2.796 | 466,401 | +0.03(+1.03%) |
Feb 07, 2024 | 2.815 | 2.815 | 2.753 | 2.767 | 450,994 | -0.04(-1.36%) |
Feb 06, 2024 | 2.758 | 2.834 | 2.739 | 2.805 | 575,830 | +0.08(+2.79%) |
Feb 05, 2024 | 2.767 | 2.786 | 2.667 | 2.729 | 828,210 | -0.03(-1.03%) |
Feb 02, 2024 | 2.796 | 2.804 | 2.720 | 2.758 | 706,952 | -0.04(-1.36%) |
Feb 01, 2024 | 2.862 | 2.883 | 2.767 | 2.796 | 919,012 | -0.07(-2.33%) |
Jan 31, 2024 | 2.910 | 2.919 | 2.853 | 2.862 | 485,522 | -0.03(-0.99%) |
Jan 30, 2024 | 2.900 | 2.919 | 2.872 | 2.891 | 591,360 | -0.01(-0.33%) |
Jan 29, 2024 | 2.910 | 2.938 | 2.872 | 2.900 | 560,932 | -0.04(-1.29%) |
Jan 26, 2024 | 2.881 | 2.938 | 2.872 | 2.938 | 554,207 | +0.06(+1.98%) |
Jan 25, 2024 | 2.900 | 2.938 | 2.843 | 2.881 | 915,857 | -0.01(-0.33%) |
Jan 24, 2024 | 2.872 | 2.919 | 2.853 | 2.891 | 1,087,806 | +0.02(+0.66%) |
Jan 23, 2024 | 2.929 | 2.948 | 2.862 | 2.872 | 746,778 | -0.08(-2.58%) |
Jan 22, 2024 | 2.872 | 2.957 | 2.870 | 2.948 | 1,134,311 | +0.08(+2.65%) |
Jan 19, 2024 | 2.910 | 2.919 | 2.862 | 2.872 | 496,986 | -0.04(-1.31%) |
Jan 18, 2024 | 2.891 | 2.910 | 2.862 | 2.910 | 609,764 | +0.05(+1.66%) |
Jan 17, 2024 | 2.843 | 2.898 | 2.815 | 2.862 | 768,836 | +0.01(+0.33%) |
Jan 16, 2024 | 2.891 | 2.928 | 2.834 | 2.853 | 810,439 | -0.01(-0.33%) |
Jan 12, 2024 | 2.881 | 2.915 | 2.843 | 2.862 | 619,910 | +0.01(+0.33%) |
Jan 11, 2024 | 2.881 | 2.881 | 2.834 | 2.853 | 670,426 | -0.06(-1.96%) |
Jan 10, 2024 | 2.919 | 2.929 | 2.862 | 2.910 | 678,195 | +0.00(+0.00%) |
Jan 09, 2024 | 2.929 | 2.948 | 2.872 | 2.910 | 803,010 | -0.04(-1.29%) |
Jan 08, 2024 | 3.024 | 3.024 | 2.910 | 2.948 | 1,060,949 | -0.10(-3.12%) |
Jan 05, 2024 | 2.986 | 3.048 | 2.910 | 3.043 | 1,710,567 | +0.07(+2.24%) |
Jan 04, 2024 | 2.957 | 3.052 | 2.938 | 2.976 | 1,676,419 | +0.06(+1.95%) |
Jan 03, 2024 | 2.815 | 2.967 | 2.786 | 2.919 | 1,371,487 | +0.11(+4.07%) |