Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.730 | 2.840 | 2.700 | 2.800 | 26,852 | +0.05(+1.82%) |
Mar 27, 2024 | 2.780 | 2.790 | 2.704 | 2.750 | 17,380 | -0.05(-1.79%) |
Mar 26, 2024 | 2.750 | 2.840 | 2.710 | 2.800 | 163,646 | +0.08(+2.94%) |
Mar 25, 2024 | 2.760 | 2.837 | 2.700 | 2.720 | 235,507 | +0.00(+0.00%) |
Mar 22, 2024 | 2.800 | 2.800 | 2.690 | 2.720 | 46,532 | -0.09(-3.20%) |
Mar 21, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 13,702 | -0.09(-3.10%) |
Mar 20, 2024 | 2.720 | 2.900 | 2.720 | 2.900 | 68,817 | +0.16(+5.84%) |
Mar 19, 2024 | 2.700 | 2.860 | 2.700 | 2.740 | 9,997 | +0.06(+2.24%) |
Mar 18, 2024 | 2.730 | 2.900 | 2.680 | 2.680 | 37,218 | -0.01(-0.37%) |
Mar 15, 2024 | 2.700 | 2.750 | 2.680 | 2.690 | 8,904 | -0.05(-1.82%) |
Mar 14, 2024 | 2.650 | 2.750 | 2.640 | 2.740 | 13,189 | +0.14(+5.38%) |
Mar 13, 2024 | 2.670 | 2.720 | 2.600 | 2.600 | 21,654 | -0.12(-4.41%) |
Mar 12, 2024 | 2.760 | 2.820 | 2.710 | 2.720 | 20,971 | -0.04(-1.45%) |
Mar 11, 2024 | 2.760 | 2.940 | 2.760 | 2.760 | 22,999 | -0.08(-2.82%) |
Mar 08, 2024 | 2.900 | 3.005 | 2.840 | 2.840 | 19,138 | -0.05(-1.73%) |
Mar 07, 2024 | 2.970 | 2.990 | 2.890 | 2.890 | 16,166 | -0.14(-4.62%) |
Mar 06, 2024 | 2.860 | 3.070 | 2.860 | 3.030 | 16,188 | +0.18(+6.32%) |
Mar 05, 2024 | 3.100 | 3.100 | 2.850 | 2.850 | 36,088 | -0.25(-7.92%) |
Mar 04, 2024 | 3.090 | 3.130 | 3.060 | 3.095 | 5,117 | +0.04(+1.14%) |
Mar 01, 2024 | 3.170 | 3.170 | 3.010 | 3.060 | 7,272 | -0.08(-2.55%) |
Feb 29, 2024 | 3.200 | 3.220 | 3.100 | 3.140 | 21,088 | -0.08(-2.48%) |
Feb 28, 2024 | 3.290 | 3.350 | 3.147 | 3.220 | 8,311 | -0.13(-3.88%) |
Feb 27, 2024 | 3.350 | 3.449 | 3.350 | 3.350 | 20,675 | +0.00(+0.00%) |
Feb 26, 2024 | 3.290 | 3.450 | 3.188 | 3.350 | 22,766 | +0.10(+3.08%) |
Feb 23, 2024 | 3.140 | 3.320 | 3.140 | 3.250 | 5,169 | +0.05(+1.56%) |
Feb 22, 2024 | 2.840 | 3.310 | 2.814 | 3.200 | 19,378 | +0.35(+12.28%) |
Feb 21, 2024 | 2.750 | 2.898 | 2.750 | 2.850 | 8,927 | +0.13(+4.78%) |
Feb 20, 2024 | 2.890 | 2.910 | 2.700 | 2.720 | 21,136 | -0.19(-6.53%) |
Feb 16, 2024 | 3.090 | 3.100 | 2.910 | 2.910 | 19,706 | -0.09(-3.00%) |
Feb 15, 2024 | 2.910 | 3.070 | 2.910 | 3.000 | 10,730 | +0.08(+2.74%) |
Feb 14, 2024 | 2.910 | 3.080 | 2.910 | 2.920 | 13,676 | +0.01(+0.34%) |
Feb 13, 2024 | 3.000 | 3.155 | 2.900 | 2.910 | 14,767 | -0.11(-3.64%) |
Feb 12, 2024 | 3.000 | 3.136 | 3.000 | 3.020 | 24,941 | -0.11(-3.51%) |
Feb 09, 2024 | 3.180 | 3.295 | 3.110 | 3.130 | 18,838 | -0.13(-3.99%) |
Feb 08, 2024 | 3.419 | 3.419 | 3.260 | 3.260 | 18,135 | -0.10(-2.98%) |
Feb 07, 2024 | 3.420 | 3.522 | 3.360 | 3.360 | 8,652 | -0.07(-2.04%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.350 | 3.430 | 42,727 | +0.00(+0.00%) |
Feb 05, 2024 | 3.310 | 3.500 | 3.300 | 3.430 | 50,895 | -0.03(-0.87%) |
Feb 02, 2024 | 3.500 | 3.510 | 3.450 | 3.460 | 25,974 | -0.03(-0.86%) |
Feb 01, 2024 | 3.540 | 3.540 | 3.460 | 3.490 | 102,624 | -0.03(-0.85%) |
Jan 31, 2024 | 3.500 | 3.538 | 3.470 | 3.520 | 16,216 | +0.02(+0.57%) |
Jan 30, 2024 | 3.450 | 3.601 | 3.420 | 3.500 | 86,446 | +0.01(+0.29%) |
Jan 29, 2024 | 3.500 | 3.650 | 3.460 | 3.490 | 65,851 | -0.01(-0.29%) |
Jan 26, 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 11,529 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.630 | 3.460 | 3.500 | 9,378 | -0.01(-0.28%) |
Jan 24, 2024 | 3.570 | 3.600 | 3.480 | 3.510 | 12,704 | -0.02(-0.57%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.513 | 3.530 | 7,584 | -0.07(-1.94%) |
Jan 22, 2024 | 3.510 | 3.720 | 3.510 | 3.600 | 9,320 | +0.08(+2.27%) |
Jan 19, 2024 | 3.790 | 3.810 | 3.520 | 3.520 | 17,654 | -0.27(-7.12%) |
Jan 18, 2024 | 3.800 | 3.840 | 3.755 | 3.790 | 3,129 | +0.08(+2.16%) |
Jan 17, 2024 | 3.510 | 3.760 | 3.510 | 3.710 | 6,579 | +0.05(+1.37%) |
Jan 16, 2024 | 3.660 | 3.850 | 3.625 | 3.660 | 96,577 | +0.01(+0.27%) |
Jan 12, 2024 | 3.710 | 3.780 | 3.650 | 3.650 | 2,982 | +0.00(+0.00%) |
Jan 11, 2024 | 3.950 | 3.955 | 3.500 | 3.650 | 32,602 | -0.27(-6.89%) |
Jan 10, 2024 | 3.900 | 4.155 | 3.810 | 3.920 | 17,395 | +0.01(+0.26%) |
Jan 09, 2024 | 3.655 | 4.000 | 3.655 | 3.910 | 29,539 | +0.27(+7.42%) |
Jan 08, 2024 | 3.480 | 3.640 | 3.480 | 3.640 | 11,109 | +0.14(+4.00%) |
Jan 05, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 20,841 | -0.05(-1.41%) |
Jan 04, 2024 | 3.600 | 3.600 | 3.500 | 3.550 | 10,075 | -0.08(-2.20%) |
Jan 03, 2024 | 3.600 | 3.630 | 3.510 | 3.630 | 28,814 | -0.02(-0.55%) |