Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.000 | 3.000 | 2.880 | 2.930 | 14,265 | -0.07(-2.33%) |
Mar 27, 2024 | 3.040 | 3.050 | 3.000 | 3.000 | 3,164 | +0.00(+0.00%) |
Mar 26, 2024 | 3.074 | 3.074 | 2.900 | 3.000 | 2,719 | -0.05(-1.64%) |
Mar 25, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 4,268 | +0.09(+3.04%) |
Mar 22, 2024 | 2.990 | 3.045 | 2.900 | 2.960 | 14,941 | -0.04(-1.33%) |
Mar 21, 2024 | 2.940 | 3.060 | 2.914 | 3.000 | 11,727 | +0.06(+2.04%) |
Mar 20, 2024 | 2.970 | 2.990 | 2.900 | 2.940 | 10,090 | -0.01(-0.34%) |
Mar 19, 2024 | 2.960 | 3.130 | 2.950 | 2.950 | 18,670 | -0.02(-0.67%) |
Mar 18, 2024 | 2.950 | 3.000 | 2.947 | 2.970 | 3,798 | +0.01(+0.34%) |
Mar 15, 2024 | 2.960 | 3.160 | 2.950 | 2.960 | 24,036 | +0.04(+1.37%) |
Mar 14, 2024 | 2.980 | 3.010 | 2.895 | 2.920 | 27,298 | -0.09(-2.99%) |
Mar 13, 2024 | 3.170 | 3.174 | 2.941 | 3.010 | 18,972 | +0.03(+1.01%) |
Mar 12, 2024 | 2.940 | 3.050 | 2.940 | 2.980 | 12,977 | +0.00(+0.00%) |
Mar 11, 2024 | 2.990 | 3.290 | 2.970 | 2.980 | 19,276 | -0.02(-0.67%) |
Mar 08, 2024 | 3.030 | 3.260 | 2.990 | 3.000 | 16,028 | +0.02(+0.67%) |
Mar 07, 2024 | 3.030 | 3.030 | 2.911 | 2.980 | 8,114 | -0.01(-0.33%) |
Mar 06, 2024 | 3.184 | 3.184 | 2.863 | 2.990 | 22,598 | -0.06(-1.97%) |
Mar 05, 2024 | 3.080 | 3.090 | 2.980 | 3.050 | 986 | -0.05(-1.61%) |
Mar 04, 2024 | 3.030 | 3.200 | 3.010 | 3.100 | 13,098 | -0.02(-0.64%) |
Mar 01, 2024 | 3.160 | 3.160 | 2.990 | 3.120 | 11,849 | -0.04(-1.41%) |
Feb 29, 2024 | 3.060 | 3.270 | 3.040 | 3.165 | 15,545 | +0.10(+3.42%) |
Feb 28, 2024 | 3.110 | 3.110 | 3.000 | 3.060 | 4,931 | +0.01(+0.33%) |
Feb 27, 2024 | 3.180 | 3.180 | 3.050 | 3.050 | 2,399 | -0.04(-1.29%) |
Feb 26, 2024 | 3.120 | 3.120 | 2.878 | 3.090 | 7,346 | -0.01(-0.32%) |
Feb 23, 2024 | 2.940 | 3.100 | 2.940 | 3.100 | 7,510 | +0.04(+1.31%) |
Feb 22, 2024 | 3.170 | 3.441 | 3.050 | 3.060 | 4,941 | -0.12(-3.77%) |
Feb 21, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 864 | +0.07(+2.25%) |
Feb 20, 2024 | 3.110 | 3.307 | 3.025 | 3.110 | 25,858 | +0.14(+4.71%) |
Feb 16, 2024 | 3.120 | 3.120 | 2.930 | 2.970 | 16,315 | -0.15(-4.81%) |
Feb 15, 2024 | 3.050 | 3.120 | 3.050 | 3.120 | 4,384 | +0.08(+2.63%) |
Feb 14, 2024 | 3.010 | 3.040 | 3.000 | 3.040 | 1,738 | +0.08(+2.70%) |
Feb 13, 2024 | 2.880 | 3.020 | 2.850 | 2.960 | 4,673 | +0.01(+0.34%) |
Feb 12, 2024 | 2.860 | 3.014 | 2.860 | 2.950 | 2,477 | +0.02(+0.68%) |
Feb 09, 2024 | 2.980 | 2.980 | 2.920 | 2.930 | 1,611 | +0.01(+0.34%) |
Feb 08, 2024 | 2.870 | 2.930 | 2.860 | 2.920 | 2,357 | -0.01(-0.34%) |
Feb 07, 2024 | 3.030 | 3.085 | 2.930 | 2.930 | 8,131 | -0.10(-3.30%) |
Feb 06, 2024 | 3.020 | 3.129 | 3.020 | 3.030 | 1,699 | -0.02(-0.66%) |
Feb 05, 2024 | 3.060 | 3.250 | 3.020 | 3.050 | 32,096 | -0.10(-3.17%) |
Feb 02, 2024 | 3.200 | 3.300 | 3.030 | 3.150 | 22,706 | -0.06(-1.87%) |
Feb 01, 2024 | 3.210 | 3.310 | 3.200 | 3.210 | 5,802 | +0.01(+0.31%) |
Jan 31, 2024 | 3.300 | 3.300 | 3.160 | 3.200 | 9,836 | -0.11(-3.32%) |
Jan 30, 2024 | 3.330 | 3.480 | 3.300 | 3.310 | 9,612 | -0.04(-1.19%) |
Jan 29, 2024 | 3.150 | 3.451 | 3.150 | 3.350 | 1,280 | +0.18(+5.68%) |
Jan 26, 2024 | 3.280 | 3.456 | 3.170 | 3.170 | 4,039 | +0.02(+0.63%) |
Jan 25, 2024 | 3.460 | 3.460 | 3.150 | 3.150 | 10,245 | -0.18(-5.41%) |
Jan 24, 2024 | 3.370 | 3.400 | 3.320 | 3.330 | 9,155 | -0.01(-0.30%) |
Jan 23, 2024 | 3.440 | 3.440 | 3.330 | 3.340 | 6,193 | -0.06(-1.76%) |
Jan 22, 2024 | 3.365 | 3.600 | 3.365 | 3.400 | 7,154 | +0.06(+1.80%) |
Jan 19, 2024 | 3.410 | 3.410 | 3.320 | 3.340 | 8,640 | -0.05(-1.47%) |
Jan 18, 2024 | 3.400 | 3.400 | 3.390 | 3.390 | 3,632 | -0.01(-0.29%) |
Jan 17, 2024 | 3.550 | 3.640 | 3.400 | 3.400 | 4,238 | +0.00(+0.00%) |
Jan 16, 2024 | 3.440 | 3.575 | 3.300 | 3.400 | 37,163 | -0.04(-1.16%) |
Jan 12, 2024 | 3.480 | 3.610 | 3.360 | 3.440 | 61,579 | -0.04(-1.15%) |
Jan 11, 2024 | 3.510 | 3.555 | 3.395 | 3.480 | 14,368 | -0.14(-3.87%) |
Jan 10, 2024 | 3.600 | 3.670 | 3.600 | 3.620 | 12,177 | -0.02(-0.55%) |
Jan 09, 2024 | 3.710 | 3.835 | 3.551 | 3.640 | 54,813 | -0.10(-2.67%) |
Jan 08, 2024 | 3.600 | 3.750 | 3.600 | 3.740 | 11,337 | -0.01(-0.27%) |
Jan 05, 2024 | 3.760 | 3.930 | 3.623 | 3.750 | 22,668 | -0.04(-1.06%) |
Jan 04, 2024 | 3.840 | 3.840 | 3.745 | 3.790 | 4,941 | +0.01(+0.26%) |
Jan 03, 2024 | 3.550 | 3.820 | 3.420 | 3.780 | 32,035 | +0.39(+11.50%) |