Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.292 | 3.292 | 3.160 | 3.220 | 206,843 | -0.09(-2.72%) |
Mar 27, 2024 | 3.230 | 3.340 | 3.230 | 3.310 | 146,104 | +0.45(+15.73%) |
Mar 26, 2024 | 2.870 | 2.885 | 2.849 | 2.860 | 49,828 | +0.05(+1.78%) |
Mar 25, 2024 | 2.800 | 2.830 | 2.780 | 2.810 | 42,447 | -0.03(-1.06%) |
Mar 22, 2024 | 2.835 | 2.840 | 2.820 | 2.840 | 4,300 | -0.03(-1.05%) |
Mar 21, 2024 | 2.880 | 2.900 | 2.850 | 2.870 | 25,838 | +0.02(+0.70%) |
Mar 20, 2024 | 2.815 | 2.850 | 2.800 | 2.850 | 9,209 | +0.07(+2.52%) |
Mar 19, 2024 | 2.778 | 2.800 | 2.760 | 2.780 | 10,536 | +0.06(+2.21%) |
Mar 18, 2024 | 2.770 | 2.770 | 2.720 | 2.720 | 11,302 | -0.03(-1.09%) |
Mar 15, 2024 | 2.780 | 2.781 | 2.750 | 2.750 | 8,635 | -0.03(-1.08%) |
Mar 14, 2024 | 2.800 | 2.810 | 2.780 | 2.780 | 8,605 | -0.04(-1.42%) |
Mar 13, 2024 | 2.810 | 2.825 | 2.780 | 2.820 | 15,580 | +0.05(+1.81%) |
Mar 12, 2024 | 2.744 | 2.770 | 2.744 | 2.770 | 57,786 | +0.05(+1.84%) |
Mar 11, 2024 | 2.710 | 2.770 | 2.710 | 2.720 | 34,410 | +0.03(+1.12%) |
Mar 08, 2024 | 2.700 | 2.716 | 2.683 | 2.690 | 13,379 | +0.03(+1.13%) |
Mar 07, 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 20,483 | -0.02(-0.75%) |
Mar 06, 2024 | 2.695 | 2.700 | 2.680 | 2.680 | 198,845 | +0.05(+1.90%) |
Mar 05, 2024 | 2.600 | 2.640 | 2.600 | 2.630 | 35,977 | +0.02(+0.77%) |
Mar 04, 2024 | 2.610 | 2.620 | 2.605 | 2.610 | 19,833 | -0.06(-2.25%) |
Mar 01, 2024 | 2.680 | 2.690 | 2.670 | 2.670 | 64,544 | +0.02(+0.68%) |
Feb 29, 2024 | 2.670 | 2.680 | 2.650 | 2.652 | 91,023 | -0.01(-0.30%) |
Feb 28, 2024 | 2.665 | 2.670 | 2.630 | 2.660 | 25,634 | -0.04(-1.48%) |
Feb 27, 2024 | 2.700 | 2.720 | 2.698 | 2.700 | 48,981 | +0.02(+0.75%) |
Feb 26, 2024 | 2.680 | 2.700 | 2.678 | 2.680 | 63,594 | +0.00(+0.00%) |
Feb 23, 2024 | 2.679 | 2.700 | 2.670 | 2.680 | 19,723 | +0.03(+1.13%) |
Feb 22, 2024 | 2.650 | 2.690 | 2.620 | 2.650 | 27,207 | -0.09(-3.28%) |
Feb 21, 2024 | 2.710 | 2.740 | 2.710 | 2.740 | 49,863 | +0.05(+1.86%) |
Feb 20, 2024 | 2.700 | 2.720 | 2.670 | 2.690 | 18,680 | +0.03(+1.13%) |
Feb 16, 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 37,054 | +0.00(+0.00%) |
Feb 15, 2024 | 2.670 | 2.675 | 2.630 | 2.660 | 47,582 | +0.04(+1.53%) |
Feb 14, 2024 | 2.620 | 2.650 | 2.620 | 2.620 | 31,899 | +0.05(+1.95%) |
Feb 13, 2024 | 2.590 | 2.590 | 2.540 | 2.570 | 79,932 | -0.08(-3.02%) |
Feb 12, 2024 | 2.652 | 2.665 | 2.650 | 2.650 | 31,699 | +0.02(+0.76%) |
Feb 09, 2024 | 2.640 | 2.650 | 2.628 | 2.630 | 92,186 | +0.02(+0.77%) |
Feb 08, 2024 | 2.650 | 2.650 | 2.602 | 2.610 | 28,237 | -0.01(-0.38%) |
Feb 07, 2024 | 2.596 | 2.622 | 2.590 | 2.620 | 72,098 | -0.01(-0.38%) |
Feb 06, 2024 | 2.620 | 2.645 | 2.620 | 2.630 | 39,035 | +0.03(+1.35%) |
Feb 05, 2024 | 2.610 | 2.610 | 2.570 | 2.595 | 62,248 | -0.09(-3.53%) |
Feb 02, 2024 | 2.700 | 2.710 | 2.670 | 2.690 | 33,030 | -0.04(-1.47%) |
Feb 01, 2024 | 2.728 | 2.736 | 2.720 | 2.730 | 6,436 | -0.05(-1.66%) |
Jan 31, 2024 | 2.760 | 2.843 | 2.760 | 2.776 | 28,407 | -0.38(-12.15%) |
Jan 30, 2024 | 3.170 | 3.200 | 3.160 | 3.160 | 20,658 | +0.01(+0.32%) |
Jan 29, 2024 | 3.150 | 3.170 | 3.139 | 3.150 | 8,482 | +0.01(+0.32%) |
Jan 26, 2024 | 3.170 | 3.170 | 3.138 | 3.140 | 86,400 | +0.02(+0.64%) |
Jan 25, 2024 | 3.110 | 3.132 | 3.110 | 3.120 | 8,463 | +0.06(+1.96%) |
Jan 24, 2024 | 3.085 | 3.090 | 3.060 | 3.060 | 16,808 | +0.02(+0.66%) |
Jan 23, 2024 | 3.030 | 3.042 | 3.010 | 3.040 | 22,627 | +0.06(+2.01%) |
Jan 22, 2024 | 2.966 | 2.990 | 2.950 | 2.980 | 14,714 | -0.03(-1.00%) |
Jan 19, 2024 | 2.980 | 3.010 | 2.980 | 3.010 | 14,440 | -0.01(-0.33%) |
Jan 18, 2024 | 3.030 | 3.040 | 3.020 | 3.020 | 16,201 | +0.00(+0.00%) |
Jan 17, 2024 | 2.990 | 3.020 | 2.990 | 3.020 | 17,975 | -0.12(-3.82%) |
Jan 16, 2024 | 3.155 | 3.155 | 3.140 | 3.140 | 14,009 | -0.10(-3.09%) |
Jan 12, 2024 | 3.237 | 3.241 | 3.230 | 3.240 | 8,129 | +0.00(+0.00%) |
Jan 11, 2024 | 3.240 | 3.240 | 3.195 | 3.240 | 20,587 | +0.01(+0.15%) |
Jan 10, 2024 | 3.230 | 3.240 | 3.220 | 3.235 | 18,576 | +0.01(+0.47%) |
Jan 09, 2024 | 3.210 | 3.220 | 3.200 | 3.220 | 15,876 | -0.04(-1.23%) |
Jan 08, 2024 | 3.230 | 3.260 | 3.230 | 3.260 | 7,515 | +0.06(+1.87%) |
Jan 05, 2024 | 3.210 | 3.210 | 3.190 | 3.200 | 10,728 | -0.04(-1.23%) |
Jan 04, 2024 | 3.250 | 3.280 | 3.240 | 3.240 | 20,388 | -0.01(-0.31%) |
Jan 03, 2024 | 3.253 | 3.253 | 3.230 | 3.250 | 4,840 | -0.15(-4.41%) |