Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 15, 2024 | 3.020 | 0 | -0.07(-2.27%) | |||
Mar 14, 2024 | 3.020 | 3.090 | 3.020 | 3.090 | 153,115 | +0.07(+2.32%) |
Mar 13, 2024 | 3.020 | 3.050 | 3.000 | 3.020 | 227,464 | +0.02(+0.67%) |
Mar 12, 2024 | 3.030 | 3.040 | 3.000 | 3.000 | 89,148 | -0.03(-0.99%) |
Mar 11, 2024 | 3.150 | 3.150 | 3.000 | 3.030 | 3,462,934 | -0.08(-2.57%) |
Mar 08, 2024 | 3.090 | 3.140 | 2.990 | 3.110 | 763,674 | +0.07(+2.30%) |
Mar 07, 2024 | 3.050 | 3.080 | 3.040 | 3.040 | 81,611 | -0.01(-0.33%) |
Mar 06, 2024 | 3.070 | 3.090 | 3.040 | 3.050 | 79,485 | -0.02(-0.65%) |
Mar 05, 2024 | 3.080 | 3.085 | 3.060 | 3.070 | 37,186 | +0.00(+0.00%) |
Mar 04, 2024 | 3.080 | 3.090 | 3.060 | 3.070 | 162,575 | -0.03(-0.97%) |
Mar 01, 2024 | 3.110 | 3.130 | 3.080 | 3.100 | 19,637 | -0.01(-0.32%) |
Feb 29, 2024 | 3.130 | 3.131 | 3.090 | 3.110 | 58,560 | +0.01(+0.32%) |
Feb 28, 2024 | 3.100 | 3.140 | 3.090 | 3.100 | 26,777 | -0.01(-0.32%) |
Feb 27, 2024 | 3.150 | 3.150 | 3.100 | 3.110 | 37,930 | -0.04(-1.27%) |
Feb 26, 2024 | 3.100 | 3.150 | 3.080 | 3.150 | 50,146 | +0.05(+1.61%) |
Feb 23, 2024 | 3.130 | 3.130 | 3.100 | 3.100 | 16,305 | -0.02(-0.64%) |
Feb 22, 2024 | 3.090 | 3.120 | 3.090 | 3.120 | 28,609 | +0.02(+0.65%) |
Feb 21, 2024 | 3.130 | 3.130 | 3.080 | 3.100 | 27,660 | +0.00(+0.00%) |
Feb 20, 2024 | 3.060 | 3.100 | 3.060 | 3.100 | 99,367 | +0.04(+1.31%) |
Feb 16, 2024 | 3.110 | 3.120 | 3.060 | 3.060 | 182,911 | -0.05(-1.61%) |
Feb 15, 2024 | 3.120 | 3.120 | 3.100 | 3.110 | 25,518 | -0.01(-0.32%) |
Feb 14, 2024 | 3.090 | 3.120 | 3.080 | 3.120 | 49,619 | +0.03(+0.97%) |
Feb 13, 2024 | 3.070 | 3.110 | 3.070 | 3.090 | 125,396 | +0.00(+0.00%) |
Feb 12, 2024 | 3.120 | 3.130 | 3.080 | 3.090 | 553,298 | -0.06(-1.90%) |
Feb 09, 2024 | 3.150 | 3.190 | 3.120 | 3.150 | 70,508 | +0.03(+0.96%) |
Feb 08, 2024 | 3.160 | 3.160 | 3.110 | 3.120 | 538,575 | -0.00(-0.16%) |
Feb 07, 2024 | 3.150 | 3.190 | 3.094 | 3.125 | 278,424 | +0.00(+0.00%) |
Feb 06, 2024 | 3.120 | 3.140 | 3.120 | 3.125 | 84,350 | +0.00(+0.16%) |
Feb 05, 2024 | 3.140 | 3.146 | 3.090 | 3.120 | 6,229 | -0.02(-0.64%) |
Feb 02, 2024 | 3.120 | 3.140 | 3.110 | 3.140 | 18,947 | +0.03(+0.96%) |
Feb 01, 2024 | 3.080 | 3.130 | 3.080 | 3.110 | 8,209 | +0.01(+0.32%) |
Jan 31, 2024 | 3.150 | 3.150 | 3.100 | 3.100 | 42,028 | -0.01(-0.32%) |
Jan 30, 2024 | 3.120 | 3.140 | 3.100 | 3.110 | 18,759 | -0.02(-0.64%) |
Jan 29, 2024 | 3.140 | 3.140 | 3.090 | 3.130 | 47,597 | -0.00(-0.16%) |
Jan 26, 2024 | 3.135 | 3.140 | 3.120 | 3.135 | 36,861 | +0.00(+0.16%) |
Jan 25, 2024 | 3.140 | 3.140 | 3.130 | 3.130 | 31,677 | +0.01(+0.32%) |
Jan 24, 2024 | 3.170 | 3.190 | 3.120 | 3.120 | 79,384 | +0.01(+0.32%) |
Jan 23, 2024 | 3.160 | 3.190 | 3.110 | 3.110 | 276,768 | -0.01(-0.32%) |
Jan 22, 2024 | 3.130 | 3.180 | 3.120 | 3.120 | 134,024 | +0.01(+0.32%) |
Jan 19, 2024 | 3.130 | 3.130 | 3.110 | 3.110 | 36,672 | +0.00(+0.00%) |
Jan 18, 2024 | 3.120 | 3.140 | 3.110 | 3.110 | 40,062 | -0.01(-0.32%) |
Jan 17, 2024 | 3.140 | 3.150 | 3.100 | 3.120 | 43,847 | +0.02(+0.65%) |
Jan 16, 2024 | 3.190 | 3.179 | 3.100 | 3.100 | 124,181 | +0.00(+0.00%) |
Jan 12, 2024 | 3.150 | 3.170 | 3.080 | 3.100 | 164,284 | +0.00(+0.00%) |
Jan 11, 2024 | 3.150 | 3.190 | 3.070 | 3.100 | 367,260 | +0.06(+1.97%) |
Jan 10, 2024 | 3.070 | 3.070 | 3.040 | 3.040 | 7,710 | -0.01(-0.33%) |
Jan 09, 2024 | 3.040 | 3.060 | 3.040 | 3.050 | 9,916 | +0.01(+0.33%) |
Jan 08, 2024 | 3.030 | 3.050 | 3.030 | 3.040 | 4,314 | +0.01(+0.33%) |
Jan 05, 2024 | 3.050 | 3.060 | 3.030 | 3.030 | 3,842 | -0.03(-0.98%) |
Jan 04, 2024 | 3.050 | 3.070 | 3.050 | 3.060 | 5,954 | +0.03(+0.99%) |
Jan 03, 2024 | 3.020 | 3.050 | 3.020 | 3.030 | 9,757 | +0.01(+0.33%) |
Jan 02, 2024 | 3.040 | 3.050 | 3.010 | 3.020 | 46,771 | -0.02(-0.66%) |
Dec 29, 2023 | 3.050 | 3.058 | 3.030 | 3.040 | 12,171 | +0.00(+0.00%) |
Dec 28, 2023 | 3.060 | 3.070 | 3.030 | 3.040 | 11,513 | -0.03(-0.98%) |
Dec 27, 2023 | 3.100 | 3.140 | 3.050 | 3.070 | 19,829 | +0.00(+0.00%) |
Dec 26, 2023 | 3.090 | 3.120 | 3.070 | 3.070 | 9,677 | +0.02(+0.66%) |
Dec 22, 2023 | 3.060 | 3.090 | 3.050 | 3.050 | 23,657 | +0.00(+0.00%) |
Dec 21, 2023 | 3.080 | 3.090 | 3.050 | 3.050 | 16,112 | -0.03(-0.97%) |
Dec 20, 2023 | 3.040 | 3.100 | 3.040 | 3.080 | 54,929 | -0.05(-1.60%) |
Dec 19, 2023 | 3.070 | 3.130 | 3.060 | 3.130 | 28,685 | +0.04(+1.29%) |
Dec 18, 2023 | 3.060 | 3.120 | 3.060 | 3.090 | 25,445 | +0.00(+0.00%) |
Dec 15, 2023 | 3.100 | 3.100 | 3.040 | 3.090 | 18,830 | +0.00(+0.00%) |
Dec 14, 2023 | 3.080 | 3.140 | 3.040 | 3.090 | 8,463 | +0.00(+0.00%) |
Dec 13, 2023 | 3.040 | 3.120 | 3.040 | 3.090 | 27,880 | +0.05(+1.64%) |
Dec 12, 2023 | 3.115 | 3.115 | 3.030 | 3.040 | 62,131 | -0.03(-0.98%) |
Dec 11, 2023 | 3.110 | 3.130 | 3.050 | 3.070 | 29,346 | -0.02(-0.65%) |
Dec 08, 2023 | 3.070 | 3.140 | 3.070 | 3.090 | 62,509 | +0.00(+0.00%) |
Dec 07, 2023 | 3.050 | 3.090 | 3.020 | 3.090 | 24,227 | +0.02(+0.65%) |
Dec 06, 2023 | 3.030 | 3.070 | 3.020 | 3.070 | 8,168 | +0.02(+0.66%) |
Dec 05, 2023 | 3.070 | 3.090 | 3.010 | 3.050 | 56,606 | -0.03(-0.97%) |
Dec 04, 2023 | 3.040 | 3.090 | 3.020 | 3.080 | 12,320 | +0.03(+0.98%) |
Dec 01, 2023 | 3.030 | 3.070 | 3.025 | 3.050 | 31,464 | +0.02(+0.66%) |
Nov 30, 2023 | 3.030 | 3.040 | 3.020 | 3.030 | 14,532 | +0.00(+0.00%) |
Nov 29, 2023 | 3.039 | 3.045 | 3.020 | 3.030 | 7,911 | -0.03(-0.98%) |
Nov 28, 2023 | 3.020 | 3.065 | 3.020 | 3.060 | 13,612 | +0.03(+0.99%) |
Nov 27, 2023 | 3.070 | 3.075 | 3.030 | 3.030 | 8,965 | -0.04(-1.30%) |
Nov 24, 2023 | 3.070 | 3.090 | 3.010 | 3.070 | 16,929 | +0.01(+0.33%) |
Nov 22, 2023 | 3.040 | 3.080 | 3.040 | 3.060 | 6,441 | +0.04(+1.32%) |
Nov 21, 2023 | 3.050 | 3.060 | 3.010 | 3.020 | 114,805 | -0.05(-1.63%) |
Nov 20, 2023 | 3.020 | 3.090 | 3.010 | 3.070 | 101,023 | +0.05(+1.66%) |
Nov 17, 2023 | 3.070 | 3.080 | 3.010 | 3.020 | 28,839 | -0.03(-0.98%) |
Nov 16, 2023 | 3.060 | 3.085 | 3.000 | 3.050 | 290,183 | +0.00(+0.00%) |
Nov 15, 2023 | 3.040 | 3.070 | 3.030 | 3.050 | 238,494 | +0.00(+0.00%) |
Nov 14, 2023 | 3.010 | 3.080 | 3.010 | 3.050 | 157,639 | +0.02(+0.66%) |
Nov 13, 2023 | 3.020 | 3.070 | 3.000 | 3.030 | 135,097 | +0.00(+0.00%) |
Nov 10, 2023 | 3.010 | 3.060 | 2.970 | 3.030 | 93,435 | +0.02(+0.66%) |
Nov 09, 2023 | 3.020 | 3.030 | 3.000 | 3.010 | 90,974 | +0.00(+0.00%) |
Nov 08, 2023 | 3.000 | 3.030 | 2.990 | 3.010 | 139,128 | +0.00(+0.00%) |
Nov 07, 2023 | 3.000 | 3.030 | 2.990 | 3.010 | 141,485 | +0.01(+0.33%) |
Nov 06, 2023 | 3.020 | 3.020 | 2.990 | 3.000 | 146,258 | +0.00(+0.00%) |
Nov 03, 2023 | 3.020 | 3.020 | 2.990 | 3.000 | 116,839 | +0.01(+0.33%) |
Nov 02, 2023 | 3.030 | 3.030 | 2.990 | 2.990 | 131,760 | +0.00(+0.00%) |
Nov 01, 2023 | 3.010 | 3.030 | 2.990 | 2.990 | 187,424 | -0.01(-0.33%) |
Oct 31, 2023 | 2.980 | 3.030 | 2.980 | 3.000 | 400,834 | +0.02(+0.67%) |
Oct 30, 2023 | 3.000 | 3.000 | 2.980 | 2.980 | 47,822 | -0.02(-0.67%) |
Oct 27, 2023 | 3.000 | 3.030 | 2.990 | 3.000 | 34,073 | -0.00(-0.17%) |
Oct 26, 2023 | 3.000 | 3.025 | 2.980 | 3.005 | 297,794 | -0.02(-0.50%) |
Oct 25, 2023 | 2.990 | 3.020 | 2.990 | 3.020 | 18,272 | +0.00(+0.00%) |
Oct 24, 2023 | 3.020 | 3.020 | 2.960 | 3.020 | 366,517 | +0.00(+0.00%) |
Oct 23, 2023 | 3.010 | 3.025 | 2.990 | 3.020 | 25,716 | +0.01(+0.33%) |
Oct 20, 2023 | 2.990 | 3.030 | 2.990 | 3.010 | 23,469 | +0.02(+0.67%) |
Oct 19, 2023 | 3.020 | 3.030 | 2.990 | 2.990 | 57,260 | -0.02(-0.66%) |
Oct 18, 2023 | 3.020 | 3.020 | 2.990 | 3.010 | 71,102 | +0.00(+0.00%) |
Oct 17, 2023 | 3.080 | 3.080 | 3.000 | 3.010 | 26,362 | -0.02(-0.66%) |
Oct 16, 2023 | 3.100 | 3.070 | 3.030 | 3.030 | 25,293 | -0.04(-1.30%) |
Oct 13, 2023 | 3.060 | 3.090 | 3.020 | 3.070 | 25,430 | +0.00(+0.00%) |
Oct 12, 2023 | 3.000 | 3.090 | 2.980 | 3.070 | 577,741 | +0.09(+3.02%) |
Oct 11, 2023 | 3.020 | 3.020 | 2.980 | 2.980 | 209,251 | -0.02(-0.67%) |
Oct 10, 2023 | 2.980 | 3.025 | 2.970 | 3.000 | 8,697 | +0.02(+0.67%) |
Oct 09, 2023 | 3.010 | 3.010 | 2.960 | 2.980 | 25,853 | -0.02(-0.67%) |
Oct 06, 2023 | 2.990 | 3.000 | 2.970 | 3.000 | 33,077 | +0.01(+0.33%) |
Oct 05, 2023 | 3.000 | 3.050 | 2.980 | 2.990 | 302,703 | -0.01(-0.33%) |
Oct 04, 2023 | 3.000 | 3.020 | 2.990 | 3.000 | 1,185,150 | -0.01(-0.33%) |
Oct 03, 2023 | 2.950 | 3.100 | 2.930 | 3.010 | 737,979 | +0.17(+5.99%) |
Oct 02, 2023 | 2.840 | 2.840 | 2.820 | 2.840 | 54,968 | +0.00(+0.00%) |
Sep 29, 2023 | 2.840 | 2.840 | 2.820 | 2.840 | 11,140 | +0.00(+0.00%) |
Sep 28, 2023 | 2.840 | 2.850 | 2.820 | 2.840 | 75,179 | +0.03(+1.07%) |
Sep 27, 2023 | 2.820 | 2.830 | 2.790 | 2.810 | 243,115 | +0.02(+0.72%) |
Sep 26, 2023 | 2.800 | 2.820 | 2.785 | 2.790 | 40,046 | +0.01(+0.36%) |
Sep 25, 2023 | 2.790 | 2.829 | 2.780 | 2.780 | 16,941 | -0.02(-0.71%) |
Sep 22, 2023 | 2.800 | 2.820 | 2.790 | 2.800 | 534,393 | +0.00(+0.00%) |
Sep 21, 2023 | 2.790 | 2.800 | 2.790 | 2.800 | 13,295 | +0.01(+0.36%) |
Sep 20, 2023 | 2.790 | 2.800 | 2.790 | 2.790 | 27,559 | +0.00(+0.00%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.770 | 2.790 | 162,162 | +0.00(+0.00%) |
Sep 18, 2023 | 2.790 | 2.800 | 2.790 | 2.790 | 61,486 | -0.01(-0.36%) |
Sep 15, 2023 | 2.800 | 2.800 | 2.790 | 2.800 | 72,555 | +0.01(+0.36%) |
Sep 14, 2023 | 2.760 | 2.800 | 2.760 | 2.790 | 136,304 | +0.03(+1.09%) |
Sep 13, 2023 | 2.760 | 2.790 | 2.750 | 2.760 | 47,048 | -0.01(-0.36%) |
Sep 12, 2023 | 2.780 | 2.800 | 2.750 | 2.770 | 38,506 | +0.02(+0.73%) |
Sep 11, 2023 | 2.750 | 2.770 | 2.750 | 2.750 | 174,941 | +0.00(+0.00%) |
Sep 08, 2023 | 2.760 | 2.760 | 2.750 | 2.750 | 62,740 | +0.00(+0.00%) |
Sep 07, 2023 | 2.760 | 2.770 | 2.750 | 2.750 | 131,908 | -0.03(-1.08%) |
Sep 06, 2023 | 2.760 | 2.780 | 2.750 | 2.780 | 33,816 | +0.03(+1.09%) |
Sep 05, 2023 | 2.790 | 2.790 | 2.750 | 2.750 | 11,448 | -0.01(-0.36%) |
Sep 01, 2023 | 2.770 | 2.790 | 2.750 | 2.760 | 38,153 | +0.01(+0.36%) |
Aug 31, 2023 | 2.780 | 2.800 | 2.750 | 2.750 | 11,807 | -0.03(-1.08%) |
Aug 30, 2023 | 2.750 | 2.780 | 2.740 | 2.780 | 49,657 | +0.01(+0.36%) |
Aug 29, 2023 | 2.740 | 2.800 | 2.740 | 2.770 | 50,492 | +0.03(+1.09%) |
Aug 28, 2023 | 2.750 | 2.750 | 2.730 | 2.740 | 12,428 | +0.00(+0.00%) |
Aug 25, 2023 | 2.740 | 2.790 | 2.730 | 2.740 | 29,952 | +0.00(+0.00%) |
Aug 24, 2023 | 2.730 | 2.740 | 2.730 | 2.740 | 39,184 | +0.01(+0.37%) |
Aug 23, 2023 | 2.740 | 2.740 | 2.730 | 2.730 | 24,276 | +0.00(+0.00%) |
Aug 22, 2023 | 2.740 | 2.740 | 2.730 | 2.730 | 26,089 | +0.00(+0.00%) |
Aug 21, 2023 | 2.740 | 2.740 | 2.730 | 2.730 | 13,215 | +0.00(+0.00%) |
Aug 18, 2023 | 2.730 | 2.750 | 2.730 | 2.730 | 13,248 | +0.00(+0.00%) |
Aug 17, 2023 | 2.730 | 2.740 | 2.730 | 2.730 | 58,220 | -0.01(-0.36%) |
Aug 16, 2023 | 2.730 | 2.750 | 2.730 | 2.740 | 33,212 | +0.00(+0.00%) |
Aug 15, 2023 | 2.730 | 2.770 | 2.730 | 2.740 | 59,445 | +0.00(+0.00%) |
Aug 14, 2023 | 2.730 | 2.740 | 2.730 | 2.740 | 20,609 | +0.00(+0.00%) |
Aug 11, 2023 | 2.740 | 2.750 | 2.730 | 2.740 | 33,732 | +0.01(+0.37%) |
Aug 10, 2023 | 2.720 | 2.740 | 2.720 | 2.730 | 239,821 | +0.00(+0.00%) |
Aug 09, 2023 | 2.760 | 2.760 | 2.720 | 2.730 | 396,274 | +0.01(+0.37%) |
Aug 08, 2023 | 2.740 | 2.750 | 2.720 | 2.720 | 350,916 | +0.00(+0.00%) |
Aug 07, 2023 | 2.780 | 2.790 | 2.720 | 2.720 | 365,286 | -0.03(-1.09%) |
Aug 04, 2023 | 2.750 | 2.790 | 2.745 | 2.750 | 82,566 | +0.03(+1.10%) |
Aug 03, 2023 | 2.730 | 2.740 | 2.720 | 2.720 | 444,268 | -0.01(-0.37%) |
Aug 02, 2023 | 2.740 | 2.740 | 2.720 | 2.730 | 356,901 | +0.00(+0.00%) |
Aug 01, 2023 | 2.740 | 2.750 | 2.720 | 2.730 | 386,502 | +0.00(+0.00%) |
Jul 31, 2023 | 2.740 | 2.750 | 2.730 | 2.730 | 384,769 | -0.01(-0.36%) |
Jul 28, 2023 | 2.750 | 2.750 | 2.730 | 2.740 | 388,625 | +0.00(+0.00%) |
Jul 27, 2023 | 2.750 | 2.753 | 2.720 | 2.740 | 368,246 | +0.00(+0.00%) |
Jul 26, 2023 | 2.750 | 2.760 | 2.730 | 2.740 | 207,791 | -0.01(-0.36%) |
Jul 25, 2023 | 2.750 | 2.770 | 2.750 | 2.750 | 292,535 | -0.01(-0.36%) |
Jul 24, 2023 | 2.760 | 2.790 | 2.750 | 2.760 | 170,332 | +0.00(+0.00%) |
Jul 21, 2023 | 2.750 | 2.810 | 2.750 | 2.760 | 227,968 | +0.01(+0.36%) |
Jul 20, 2023 | 2.780 | 2.780 | 2.750 | 2.750 | 155,982 | -0.02(-0.72%) |
Jul 19, 2023 | 2.780 | 2.780 | 2.750 | 2.770 | 14,116 | +0.00(+0.00%) |
Jul 18, 2023 | 2.740 | 2.790 | 2.730 | 2.770 | 46,303 | +0.02(+0.73%) |
Jul 17, 2023 | 2.760 | 2.760 | 2.740 | 2.750 | 143,789 | +0.01(+0.36%) |
Jul 14, 2023 | 2.740 | 2.759 | 2.730 | 2.740 | 73,215 | +0.00(+0.00%) |
Jul 13, 2023 | 2.770 | 2.770 | 2.710 | 2.740 | 34,055 | +0.00(+0.00%) |
Jul 12, 2023 | 2.780 | 2.780 | 2.716 | 2.740 | 36,676 | -0.02(-0.72%) |
Jul 11, 2023 | 2.780 | 2.790 | 2.700 | 2.760 | 119,456 | +0.02(+0.73%) |
Jul 10, 2023 | 2.740 | 2.800 | 2.700 | 2.740 | 202,463 | -0.01(-0.36%) |
Jul 07, 2023 | 2.750 | 2.760 | 2.720 | 2.750 | 180,341 | +0.00(+0.00%) |
Jul 06, 2023 | 2.720 | 2.750 | 2.700 | 2.750 | 214,795 | +0.03(+1.10%) |
Jul 05, 2023 | 2.730 | 2.770 | 2.680 | 2.720 | 529,366 | +0.01(+0.37%) |