Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.280 | 2.400 | 2.210 | 2.210 | 14,303 | -0.10(-4.33%) |
Mar 27, 2024 | 2.270 | 2.320 | 2.208 | 2.310 | 21,085 | +0.11(+5.00%) |
Mar 26, 2024 | 2.380 | 2.390 | 2.200 | 2.200 | 60,227 | -0.10(-4.35%) |
Mar 25, 2024 | 2.150 | 2.340 | 2.150 | 2.300 | 28,622 | +0.15(+6.98%) |
Mar 22, 2024 | 2.150 | 2.230 | 2.060 | 2.150 | 36,046 | +0.05(+2.38%) |
Mar 21, 2024 | 2.070 | 2.190 | 2.070 | 2.100 | 31,202 | +0.05(+2.44%) |
Mar 20, 2024 | 2.250 | 2.260 | 2.050 | 2.050 | 56,539 | -0.20(-8.89%) |
Mar 19, 2024 | 2.450 | 2.480 | 2.250 | 2.250 | 24,294 | -0.12(-5.06%) |
Mar 18, 2024 | 2.530 | 2.610 | 2.370 | 2.370 | 25,771 | -0.17(-6.69%) |
Mar 15, 2024 | 2.590 | 2.727 | 2.521 | 2.540 | 12,819 | -0.08(-3.05%) |
Mar 14, 2024 | 2.630 | 2.650 | 2.570 | 2.620 | 2,729 | +0.04(+1.55%) |
Mar 13, 2024 | 2.540 | 2.790 | 2.540 | 2.580 | 24,144 | +0.04(+1.57%) |
Mar 12, 2024 | 2.630 | 2.830 | 2.540 | 2.540 | 16,371 | +0.03(+1.20%) |
Mar 11, 2024 | 2.680 | 2.750 | 2.510 | 2.510 | 40,238 | -0.18(-6.69%) |
Mar 08, 2024 | 2.610 | 2.840 | 2.610 | 2.690 | 29,493 | +0.18(+7.17%) |
Mar 07, 2024 | 2.780 | 2.830 | 2.510 | 2.510 | 28,755 | -0.33(-11.62%) |
Mar 06, 2024 | 2.816 | 2.915 | 2.750 | 2.840 | 19,329 | +0.02(+0.71%) |
Mar 05, 2024 | 2.850 | 2.880 | 2.740 | 2.820 | 53,598 | -0.09(-3.09%) |
Mar 04, 2024 | 3.150 | 3.160 | 2.840 | 2.910 | 31,653 | -0.12(-3.96%) |
Mar 01, 2024 | 3.110 | 3.176 | 2.817 | 3.030 | 84,727 | -0.12(-3.81%) |
Feb 29, 2024 | 3.230 | 3.292 | 3.099 | 3.150 | 12,734 | -0.08(-2.48%) |
Feb 28, 2024 | 3.370 | 3.420 | 3.200 | 3.230 | 19,407 | -0.15(-4.44%) |
Feb 27, 2024 | 3.600 | 3.600 | 3.350 | 3.380 | 36,803 | -0.19(-5.19%) |
Feb 26, 2024 | 3.610 | 3.649 | 3.510 | 3.565 | 51,738 | +0.02(+0.42%) |
Feb 23, 2024 | 3.550 | 3.550 | 3.460 | 3.550 | 24,895 | +0.00(+0.00%) |
Feb 22, 2024 | 3.650 | 3.650 | 3.460 | 3.550 | 21,725 | -0.04(-1.11%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.540 | 3.590 | 12,163 | -0.06(-1.64%) |
Feb 20, 2024 | 3.530 | 3.650 | 3.511 | 3.650 | 11,887 | -0.01(-0.27%) |
Feb 16, 2024 | 3.650 | 3.690 | 3.570 | 3.660 | 32,350 | -0.03(-0.81%) |
Feb 15, 2024 | 3.610 | 3.690 | 3.530 | 3.690 | 29,184 | +0.05(+1.37%) |
Feb 14, 2024 | 3.350 | 3.640 | 3.341 | 3.640 | 35,055 | +0.31(+9.31%) |
Feb 13, 2024 | 3.370 | 3.370 | 3.220 | 3.330 | 28,490 | -0.02(-0.60%) |
Feb 12, 2024 | 3.230 | 3.350 | 3.200 | 3.350 | 21,936 | +0.05(+1.52%) |
Feb 09, 2024 | 3.300 | 3.340 | 3.200 | 3.300 | 25,526 | +0.00(+0.00%) |
Feb 08, 2024 | 3.230 | 3.310 | 3.210 | 3.300 | 12,362 | +0.01(+0.30%) |
Feb 07, 2024 | 3.240 | 3.350 | 3.210 | 3.290 | 29,361 | -0.06(-1.79%) |
Feb 06, 2024 | 3.351 | 3.370 | 3.222 | 3.350 | 11,568 | -0.02(-0.59%) |
Feb 05, 2024 | 3.350 | 3.420 | 3.200 | 3.370 | 50,965 | +0.00(+0.00%) |
Feb 02, 2024 | 3.210 | 3.400 | 3.210 | 3.370 | 29,008 | +0.08(+2.43%) |
Feb 01, 2024 | 3.170 | 3.300 | 3.150 | 3.290 | 27,761 | +0.04(+1.23%) |
Jan 31, 2024 | 3.330 | 3.330 | 3.190 | 3.250 | 17,425 | -0.03(-0.91%) |
Jan 30, 2024 | 3.180 | 3.340 | 3.120 | 3.280 | 44,197 | -0.06(-1.80%) |
Jan 29, 2024 | 3.600 | 3.620 | 3.050 | 3.340 | 92,705 | -0.26(-7.22%) |
Jan 26, 2024 | 3.620 | 3.620 | 3.490 | 3.600 | 11,094 | +0.00(+0.00%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.417 | 3.600 | 44,680 | +0.00(+0.00%) |
Jan 24, 2024 | 3.460 | 3.650 | 3.380 | 3.600 | 45,723 | +0.22(+6.51%) |
Jan 23, 2024 | 3.340 | 3.490 | 3.340 | 3.380 | 22,253 | -0.07(-2.03%) |
Jan 22, 2024 | 3.610 | 3.610 | 3.250 | 3.450 | 29,645 | -0.10(-2.82%) |
Jan 19, 2024 | 3.510 | 3.670 | 3.460 | 3.550 | 22,669 | +0.05(+1.43%) |
Jan 18, 2024 | 3.390 | 3.504 | 3.330 | 3.500 | 43,768 | +0.13(+3.86%) |
Jan 17, 2024 | 3.720 | 3.720 | 3.190 | 3.370 | 129,525 | -0.23(-6.39%) |
Jan 16, 2024 | 3.350 | 3.840 | 3.410 | 3.600 | 169,742 | +0.26(+7.78%) |
Jan 12, 2024 | 2.990 | 3.490 | 2.990 | 3.340 | 127,715 | +0.36(+12.08%) |
Jan 11, 2024 | 3.070 | 3.070 | 2.850 | 2.980 | 51,959 | -0.02(-0.67%) |
Jan 10, 2024 | 2.940 | 3.090 | 2.868 | 3.000 | 130,233 | +0.07(+2.39%) |
Jan 09, 2024 | 2.900 | 3.000 | 2.800 | 2.930 | 89,616 | +0.07(+2.45%) |
Jan 08, 2024 | 2.730 | 2.870 | 2.730 | 2.860 | 43,223 | +0.11(+4.00%) |
Jan 05, 2024 | 2.770 | 2.810 | 2.721 | 2.750 | 47,840 | -0.08(-2.83%) |
Jan 04, 2024 | 2.844 | 2.846 | 2.724 | 2.830 | 27,927 | +0.02(+0.71%) |
Jan 03, 2024 | 2.830 | 2.870 | 2.710 | 2.810 | 30,854 | -0.01(-0.35%) |