Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.600 | 2.850 | 2.600 | 2.830 | 19,135 | -0.04(-1.57%) |
Mar 27, 2024 | 2.890 | 2.890 | 2.860 | 2.875 | 2,341 | -0.02(-0.52%) |
Mar 26, 2024 | 2.890 | 2.895 | 2.890 | 2.890 | 858 | -0.05(-1.70%) |
Mar 25, 2024 | 2.920 | 2.950 | 2.830 | 2.940 | 3,865 | +0.06(+2.08%) |
Mar 22, 2024 | 2.780 | 2.880 | 2.780 | 2.880 | 9,861 | +0.05(+1.77%) |
Mar 21, 2024 | 2.940 | 2.944 | 2.720 | 2.830 | 13,751 | -0.09(-3.08%) |
Mar 20, 2024 | 2.850 | 2.920 | 2.830 | 2.920 | 6,688 | +0.12(+4.29%) |
Mar 19, 2024 | 2.770 | 2.870 | 2.770 | 2.800 | 4,701 | -0.01(-0.36%) |
Mar 18, 2024 | 2.870 | 2.870 | 2.810 | 2.810 | 4,786 | -0.06(-2.09%) |
Mar 15, 2024 | 2.900 | 2.930 | 2.870 | 2.870 | 3,885 | -0.07(-2.55%) |
Mar 14, 2024 | 2.870 | 2.945 | 2.870 | 2.945 | 5,295 | -0.05(-1.51%) |
Mar 13, 2024 | 2.960 | 3.000 | 2.680 | 2.990 | 29,644 | -0.05(-1.64%) |
Mar 12, 2024 | 3.088 | 3.091 | 3.030 | 3.040 | 6,945 | -0.14(-4.40%) |
Mar 11, 2024 | 2.880 | 3.190 | 2.842 | 3.180 | 9,876 | -0.06(-1.91%) |
Mar 08, 2024 | 3.070 | 3.330 | 3.070 | 3.242 | 5,724 | +0.14(+4.57%) |
Mar 07, 2024 | 3.125 | 3.323 | 3.100 | 3.100 | 3,768 | -0.11(-3.43%) |
Mar 06, 2024 | 3.390 | 3.450 | 3.160 | 3.210 | 20,121 | -0.17(-5.17%) |
Mar 05, 2024 | 3.450 | 3.450 | 3.300 | 3.385 | 23,837 | -0.07(-1.88%) |
Mar 04, 2024 | 3.160 | 3.529 | 3.160 | 3.450 | 23,655 | +0.30(+9.52%) |
Mar 01, 2024 | 3.110 | 3.150 | 3.070 | 3.150 | 8,024 | +0.09(+2.94%) |
Feb 29, 2024 | 2.780 | 3.060 | 2.780 | 3.060 | 7,704 | +0.28(+10.07%) |
Feb 28, 2024 | 2.780 | 2.823 | 2.780 | 2.780 | 1,677 | -0.02(-0.54%) |
Feb 27, 2024 | 2.830 | 2.830 | 2.795 | 2.795 | 708 | -0.04(-1.32%) |
Feb 26, 2024 | 2.720 | 2.870 | 2.720 | 2.832 | 6,645 | +0.14(+5.29%) |
Feb 23, 2024 | 2.692 | 2.730 | 2.690 | 2.690 | 2,615 | +0.00(+0.00%) |
Feb 22, 2024 | 2.690 | 2.700 | 2.680 | 2.690 | 2,898 | +0.01(+0.37%) |
Feb 21, 2024 | 2.690 | 2.690 | 2.680 | 2.680 | 1,590 | -0.01(-0.37%) |
Feb 20, 2024 | 2.740 | 2.740 | 2.687 | 2.690 | 3,926 | -0.05(-1.82%) |
Feb 16, 2024 | 2.750 | 2.750 | 2.740 | 2.740 | 1,149 | +0.02(+0.66%) |
Feb 15, 2024 | 2.790 | 2.790 | 2.699 | 2.722 | 732 | -0.08(-2.79%) |
Feb 14, 2024 | 2.720 | 2.800 | 2.720 | 2.800 | 6,227 | +0.10(+3.90%) |
Feb 13, 2024 | 2.620 | 2.695 | 2.620 | 2.695 | 27,788 | +0.07(+2.86%) |
Feb 12, 2024 | 2.671 | 2.728 | 2.620 | 2.620 | 14,658 | -0.12(-4.38%) |
Feb 09, 2024 | 2.710 | 2.740 | 2.680 | 2.740 | 1,745 | +0.06(+2.24%) |
Feb 08, 2024 | 2.620 | 2.720 | 2.520 | 2.680 | 3,329 | -0.07(-2.55%) |
Feb 07, 2024 | 2.680 | 2.750 | 2.680 | 2.750 | 1,233 | +0.14(+5.17%) |
Feb 06, 2024 | 2.699 | 2.710 | 2.615 | 2.615 | 3,263 | -0.10(-3.51%) |
Feb 05, 2024 | 2.700 | 2.710 | 2.520 | 2.710 | 5,425 | +0.02(+0.56%) |
Feb 02, 2024 | 2.590 | 2.695 | 2.580 | 2.695 | 1,881 | +0.04(+1.48%) |
Feb 01, 2024 | 2.670 | 2.670 | 2.590 | 2.656 | 3,391 | -0.01(-0.54%) |
Jan 31, 2024 | 2.710 | 2.710 | 2.670 | 2.670 | 969 | -0.04(-1.48%) |
Jan 30, 2024 | 2.700 | 2.720 | 2.650 | 2.710 | 3,245 | +0.00(+0.00%) |
Jan 29, 2024 | 2.710 | 2.720 | 2.700 | 2.710 | 2,848 | -0.04(-1.45%) |
Jan 26, 2024 | 2.750 | 2.750 | 2.657 | 2.750 | 2,762 | -0.04(-1.43%) |
Jan 25, 2024 | 2.660 | 2.790 | 2.660 | 2.790 | 6,976 | +0.12(+4.49%) |
Jan 24, 2024 | 2.638 | 2.750 | 2.638 | 2.670 | 3,188 | -0.08(-2.91%) |
Jan 23, 2024 | 2.640 | 2.750 | 2.570 | 2.750 | 18,813 | +0.10(+3.77%) |
Jan 22, 2024 | 2.510 | 2.700 | 2.490 | 2.650 | 13,062 | +0.13(+5.10%) |
Jan 19, 2024 | 2.700 | 2.720 | 2.521 | 2.521 | 17,468 | -0.16(-6.10%) |
Jan 18, 2024 | 2.620 | 2.685 | 2.620 | 2.685 | 2,709 | +0.06(+2.09%) |
Jan 17, 2024 | 2.630 | 2.630 | 2.624 | 2.630 | 3,432 | -0.07(-2.59%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.690 | 2.700 | 2,173 | +0.00(+0.00%) |
Jan 12, 2024 | 2.710 | 2.710 | 2.635 | 2.700 | 7,141 | -0.02(-0.74%) |
Jan 11, 2024 | 2.710 | 2.750 | 2.690 | 2.720 | 4,546 | +0.01(+0.37%) |
Jan 10, 2024 | 2.731 | 2.731 | 2.700 | 2.710 | 3,033 | +0.01(+0.37%) |
Jan 09, 2024 | 2.740 | 2.740 | 2.700 | 2.700 | 2,053 | -0.03(-1.17%) |
Jan 08, 2024 | 2.670 | 2.732 | 2.670 | 2.732 | 837 | +0.01(+0.44%) |
Jan 05, 2024 | 2.720 | 2.780 | 2.700 | 2.720 | 7,453 | +0.00(+0.00%) |
Jan 04, 2024 | 2.800 | 2.800 | 2.670 | 2.720 | 4,543 | +0.02(+0.74%) |
Jan 03, 2024 | 2.620 | 2.725 | 2.600 | 2.700 | 4,281 | -0.01(-0.55%) |