Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.790 | 2.870 | 2.772 | 2.785 | 1,122,474 | -0.01(-0.54%) |
Mar 27, 2024 | 2.760 | 2.830 | 2.755 | 2.800 | 1,245,982 | +0.05(+1.82%) |
Mar 26, 2024 | 2.740 | 2.830 | 2.700 | 2.750 | 1,083,402 | +0.05(+1.85%) |
Mar 25, 2024 | 2.720 | 2.785 | 2.700 | 2.700 | 1,086,228 | -0.03(-1.10%) |
Mar 22, 2024 | 2.700 | 2.820 | 2.700 | 2.730 | 1,523,568 | +0.04(+1.49%) |
Mar 21, 2024 | 2.890 | 3.000 | 2.680 | 2.690 | 4,069,338 | -0.14(-4.95%) |
Mar 20, 2024 | 2.700 | 2.850 | 2.700 | 2.830 | 1,791,385 | +0.08(+2.91%) |
Mar 19, 2024 | 2.750 | 2.800 | 2.725 | 2.750 | 1,442,143 | -0.03(-1.08%) |
Mar 18, 2024 | 2.860 | 2.915 | 2.780 | 2.780 | 1,165,949 | -0.11(-3.81%) |
Mar 15, 2024 | 2.830 | 2.920 | 2.820 | 2.890 | 2,262,142 | +0.10(+3.58%) |
Mar 14, 2024 | 2.910 | 2.955 | 2.780 | 2.790 | 2,594,809 | -0.16(-5.42%) |
Mar 13, 2024 | 2.900 | 2.990 | 2.900 | 2.950 | 1,499,536 | +0.03(+1.03%) |
Mar 12, 2024 | 2.900 | 2.980 | 2.900 | 2.920 | 1,405,805 | +0.00(+0.00%) |
Mar 11, 2024 | 2.900 | 2.995 | 2.870 | 2.920 | 2,481,945 | +0.00(+0.00%) |
Mar 08, 2024 | 2.850 | 2.960 | 2.850 | 2.920 | 2,331,695 | +0.04(+1.39%) |
Mar 07, 2024 | 2.800 | 2.910 | 2.800 | 2.880 | 1,863,230 | +0.03(+1.05%) |
Mar 06, 2024 | 2.780 | 2.900 | 2.780 | 2.850 | 1,974,587 | +0.10(+3.64%) |
Mar 05, 2024 | 2.750 | 2.830 | 2.700 | 2.750 | 2,196,760 | -0.06(-2.14%) |
Mar 04, 2024 | 2.930 | 3.010 | 2.800 | 2.810 | 3,282,723 | -0.08(-2.77%) |
Mar 01, 2024 | 2.820 | 2.920 | 2.810 | 2.890 | 1,862,356 | +0.04(+1.40%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.840 | 2.850 | 1,788,992 | +0.01(+0.35%) |
Feb 28, 2024 | 2.900 | 2.990 | 2.825 | 2.840 | 2,005,103 | -0.04(-1.39%) |
Feb 27, 2024 | 2.810 | 2.900 | 2.810 | 2.880 | 2,550,432 | +0.06(+2.13%) |
Feb 26, 2024 | 2.690 | 2.850 | 2.690 | 2.820 | 2,397,784 | +0.10(+3.68%) |
Feb 23, 2024 | 2.700 | 2.740 | 2.680 | 2.720 | 1,242,899 | +0.01(+0.37%) |
Feb 22, 2024 | 2.710 | 2.810 | 2.710 | 2.710 | 1,625,476 | +0.04(+1.50%) |
Feb 21, 2024 | 2.700 | 2.795 | 2.660 | 2.670 | 1,773,397 | -0.02(-0.74%) |
Feb 20, 2024 | 2.800 | 2.865 | 2.690 | 2.690 | 1,976,608 | -0.15(-5.28%) |
Feb 16, 2024 | 2.710 | 2.889 | 2.710 | 2.840 | 2,763,433 | +0.12(+4.41%) |
Feb 15, 2024 | 2.600 | 2.740 | 2.600 | 2.720 | 2,273,109 | +0.10(+3.82%) |
Feb 14, 2024 | 2.520 | 2.660 | 2.520 | 2.620 | 2,092,591 | +0.13(+5.22%) |
Feb 13, 2024 | 2.510 | 2.570 | 2.490 | 2.490 | 1,617,078 | -0.12(-4.60%) |
Feb 12, 2024 | 2.550 | 2.645 | 2.550 | 2.610 | 2,256,776 | +0.05(+1.95%) |
Feb 09, 2024 | 2.570 | 2.660 | 2.560 | 2.560 | 2,168,619 | +0.01(+0.39%) |
Feb 08, 2024 | 2.470 | 2.570 | 2.470 | 2.550 | 1,938,050 | +0.06(+2.41%) |
Feb 07, 2024 | 2.450 | 2.530 | 2.440 | 2.490 | 2,398,576 | +0.06(+2.47%) |
Feb 06, 2024 | 2.380 | 2.480 | 2.380 | 2.430 | 1,624,679 | +0.03(+1.25%) |
Feb 05, 2024 | 2.440 | 2.470 | 2.350 | 2.400 | 2,163,387 | -0.07(-2.83%) |
Feb 02, 2024 | 2.410 | 2.490 | 2.405 | 2.470 | 1,185,383 | +0.03(+1.23%) |
Feb 01, 2024 | 2.400 | 2.480 | 2.400 | 2.440 | 1,599,375 | +0.04(+1.67%) |
Jan 31, 2024 | 2.330 | 2.490 | 2.311 | 2.400 | 2,121,534 | +0.05(+2.13%) |
Jan 30, 2024 | 2.400 | 2.440 | 2.350 | 2.350 | 1,552,171 | -0.08(-3.29%) |
Jan 29, 2024 | 2.340 | 2.440 | 2.330 | 2.430 | 1,693,432 | +0.05(+2.10%) |
Jan 26, 2024 | 2.330 | 2.430 | 2.330 | 2.380 | 1,807,355 | +0.02(+0.85%) |
Jan 25, 2024 | 2.280 | 2.365 | 2.280 | 2.360 | 1,702,364 | +0.07(+3.06%) |
Jan 24, 2024 | 2.340 | 2.346 | 2.280 | 2.290 | 1,926,748 | -0.05(-2.14%) |
Jan 23, 2024 | 2.310 | 2.380 | 2.310 | 2.340 | 2,243,941 | +0.05(+2.18%) |
Jan 22, 2024 | 2.210 | 2.330 | 2.200 | 2.290 | 3,232,156 | +0.07(+3.15%) |
Jan 19, 2024 | 2.100 | 2.220 | 2.060 | 2.220 | 3,401,975 | +0.13(+6.22%) |
Jan 18, 2024 | 2.100 | 2.135 | 2.070 | 2.090 | 1,680,031 | -0.02(-0.95%) |
Jan 17, 2024 | 2.110 | 2.120 | 2.090 | 2.110 | 1,188,615 | -0.03(-1.40%) |
Jan 16, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 1,312,710 | -0.09(-4.04%) |
Jan 12, 2024 | 2.210 | 2.270 | 2.180 | 2.230 | 1,995,787 | +0.03(+1.36%) |
Jan 11, 2024 | 2.230 | 2.260 | 2.190 | 2.200 | 1,888,473 | -0.04(-1.79%) |
Jan 10, 2024 | 2.280 | 2.290 | 2.220 | 2.240 | 1,234,027 | -0.05(-2.18%) |
Jan 09, 2024 | 2.280 | 2.310 | 2.270 | 2.290 | 921,364 | -0.01(-0.43%) |
Jan 08, 2024 | 2.320 | 2.340 | 2.280 | 2.300 | 755,853 | -0.01(-0.43%) |
Jan 05, 2024 | 2.360 | 2.365 | 2.290 | 2.310 | 889,196 | -0.02(-0.86%) |
Jan 04, 2024 | 2.300 | 2.350 | 2.275 | 2.330 | 771,908 | +0.04(+1.75%) |
Jan 03, 2024 | 2.310 | 2.345 | 2.280 | 2.290 | 1,730,328 | -0.05(-2.14%) |