Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.800 | 3.000 | 2.800 | 3.000 | 2,736,216 | +0.24(+8.70%) |
Mar 27, 2024 | 2.760 | 2.780 | 2.705 | 2.760 | 2,211,458 | +0.05(+1.85%) |
Mar 26, 2024 | 2.700 | 2.790 | 2.650 | 2.710 | 1,599,644 | +0.14(+5.45%) |
Mar 25, 2024 | 2.690 | 2.755 | 2.560 | 2.570 | 1,299,218 | -0.12(-4.46%) |
Mar 22, 2024 | 2.720 | 2.750 | 2.665 | 2.690 | 1,554,538 | -0.01(-0.37%) |
Mar 21, 2024 | 2.870 | 2.870 | 2.680 | 2.700 | 2,091,064 | -0.10(-3.57%) |
Mar 20, 2024 | 2.630 | 2.800 | 2.580 | 2.800 | 1,794,045 | +0.18(+6.87%) |
Mar 19, 2024 | 2.630 | 2.680 | 2.562 | 2.620 | 1,183,344 | -0.01(-0.38%) |
Mar 18, 2024 | 2.780 | 2.790 | 2.610 | 2.630 | 1,346,489 | -0.12(-4.36%) |
Mar 15, 2024 | 2.580 | 2.790 | 2.580 | 2.750 | 5,015,502 | +0.16(+6.18%) |
Mar 14, 2024 | 2.560 | 2.640 | 2.520 | 2.590 | 2,382,303 | +0.00(+0.00%) |
Mar 13, 2024 | 2.490 | 2.590 | 2.460 | 2.590 | 2,853,777 | +0.11(+4.44%) |
Mar 12, 2024 | 2.610 | 2.625 | 2.450 | 2.480 | 2,176,495 | -0.17(-6.42%) |
Mar 11, 2024 | 2.620 | 2.650 | 2.550 | 2.650 | 1,796,946 | +0.10(+3.92%) |
Mar 08, 2024 | 2.670 | 2.670 | 2.550 | 2.550 | 1,662,806 | -0.06(-2.30%) |
Mar 07, 2024 | 2.530 | 2.690 | 2.470 | 2.610 | 3,661,838 | +0.13(+5.24%) |
Mar 06, 2024 | 2.550 | 2.570 | 2.470 | 2.480 | 2,637,374 | -0.04(-1.59%) |
Mar 05, 2024 | 2.520 | 2.610 | 2.470 | 2.520 | 3,739,092 | +0.03(+1.20%) |
Mar 04, 2024 | 2.520 | 2.540 | 2.465 | 2.490 | 2,126,330 | +0.00(+0.00%) |
Mar 01, 2024 | 2.490 | 2.550 | 2.411 | 2.490 | 2,829,934 | +0.01(+0.40%) |
Feb 29, 2024 | 2.410 | 2.510 | 2.390 | 2.480 | 2,060,573 | +0.15(+6.44%) |
Feb 28, 2024 | 2.370 | 2.420 | 2.315 | 2.330 | 1,311,464 | -0.04(-1.69%) |
Feb 27, 2024 | 2.390 | 2.435 | 2.360 | 2.370 | 1,457,079 | +0.01(+0.42%) |
Feb 26, 2024 | 2.380 | 2.380 | 2.310 | 2.360 | 1,883,230 | -0.04(-1.67%) |
Feb 23, 2024 | 2.390 | 2.430 | 2.300 | 2.400 | 2,058,755 | +0.03(+1.27%) |
Feb 22, 2024 | 2.370 | 2.480 | 2.325 | 2.370 | 3,651,076 | -0.02(-0.84%) |
Feb 21, 2024 | 2.370 | 2.465 | 2.350 | 2.390 | 1,849,061 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.420 | 2.280 | 2.390 | 2,400,308 | +0.02(+0.84%) |
Feb 16, 2024 | 2.520 | 2.520 | 2.360 | 2.370 | 3,119,063 | -0.16(-6.32%) |
Feb 15, 2024 | 2.470 | 2.580 | 2.440 | 2.530 | 2,816,570 | +0.10(+4.12%) |
Feb 14, 2024 | 2.380 | 2.430 | 2.310 | 2.430 | 2,103,052 | +0.08(+3.40%) |
Feb 13, 2024 | 2.410 | 2.450 | 2.320 | 2.350 | 2,158,159 | -0.16(-6.37%) |
Feb 12, 2024 | 2.460 | 2.570 | 2.460 | 2.510 | 2,464,490 | +0.06(+2.45%) |
Feb 09, 2024 | 2.370 | 2.490 | 2.350 | 2.450 | 2,957,639 | +0.08(+3.38%) |
Feb 08, 2024 | 2.260 | 2.410 | 2.225 | 2.370 | 1,788,940 | +0.09(+3.95%) |
Feb 07, 2024 | 2.400 | 2.400 | 2.240 | 2.280 | 1,912,331 | -0.13(-5.39%) |
Feb 06, 2024 | 2.390 | 2.435 | 2.355 | 2.410 | 910,744 | +0.02(+0.84%) |
Feb 05, 2024 | 2.430 | 2.450 | 2.290 | 2.390 | 2,901,022 | -0.11(-4.40%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.420 | 2.500 | 2,523,496 | -0.10(-3.85%) |
Feb 01, 2024 | 2.580 | 2.665 | 2.560 | 2.600 | 2,162,845 | +0.04(+1.56%) |
Jan 31, 2024 | 2.650 | 2.700 | 2.540 | 2.560 | 2,789,518 | -0.08(-3.03%) |
Jan 30, 2024 | 2.800 | 2.830 | 2.600 | 2.640 | 3,000,775 | -0.16(-5.71%) |
Jan 29, 2024 | 2.880 | 2.900 | 2.710 | 2.800 | 3,821,443 | -0.03(-1.06%) |
Jan 26, 2024 | 2.930 | 2.990 | 2.810 | 2.830 | 2,821,243 | -0.14(-4.71%) |
Jan 25, 2024 | 3.250 | 3.295 | 2.960 | 2.970 | 3,018,440 | -0.20(-6.31%) |
Jan 24, 2024 | 3.520 | 3.520 | 3.050 | 3.170 | 4,998,047 | -0.30(-8.65%) |
Jan 23, 2024 | 3.510 | 3.540 | 3.380 | 3.470 | 3,126,155 | -0.03(-0.86%) |
Jan 22, 2024 | 3.560 | 3.580 | 3.440 | 3.500 | 4,163,120 | -0.08(-2.23%) |
Jan 19, 2024 | 3.570 | 3.600 | 3.490 | 3.580 | 2,976,701 | +0.06(+1.70%) |
Jan 18, 2024 | 3.530 | 3.570 | 3.485 | 3.520 | 2,753,518 | +0.00(+0.00%) |
Jan 17, 2024 | 3.480 | 3.550 | 3.460 | 3.520 | 2,394,096 | -0.02(-0.56%) |
Jan 16, 2024 | 3.540 | 3.580 | 3.460 | 3.540 | 3,169,310 | -0.01(-0.28%) |
Jan 12, 2024 | 3.630 | 3.675 | 3.530 | 3.550 | 1,846,208 | +0.02(+0.57%) |
Jan 11, 2024 | 3.560 | 3.595 | 3.470 | 3.530 | 2,736,248 | -0.04(-1.12%) |
Jan 10, 2024 | 3.570 | 3.620 | 3.420 | 3.570 | 2,196,689 | +0.00(+0.00%) |
Jan 09, 2024 | 3.670 | 3.670 | 3.560 | 3.570 | 3,370,997 | -0.11(-2.99%) |
Jan 08, 2024 | 3.620 | 3.710 | 3.580 | 3.680 | 1,595,489 | +0.02(+0.55%) |
Jan 05, 2024 | 3.660 | 3.810 | 3.615 | 3.660 | 1,821,059 | -0.01(-0.27%) |
Jan 04, 2024 | 3.710 | 3.750 | 3.610 | 3.670 | 1,963,357 | -0.01(-0.27%) |
Jan 03, 2024 | 3.720 | 3.755 | 3.590 | 3.680 | 1,756,889 | -0.12(-3.16%) |