Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.870 | 2.940 | 2.820 | 2.820 | 8,854 | +0.00(+0.00%) |
Mar 27, 2024 | 2.810 | 2.950 | 2.810 | 2.820 | 6,500 | -0.06(-2.08%) |
Mar 26, 2024 | 2.850 | 2.904 | 2.770 | 2.880 | 18,114 | +0.09(+3.23%) |
Mar 25, 2024 | 2.800 | 2.850 | 2.750 | 2.790 | 6,921 | +0.01(+0.36%) |
Mar 22, 2024 | 2.850 | 2.860 | 2.710 | 2.780 | 12,761 | -0.12(-4.14%) |
Mar 21, 2024 | 2.915 | 2.936 | 2.750 | 2.900 | 20,544 | -0.03(-1.02%) |
Mar 20, 2024 | 2.602 | 2.930 | 2.602 | 2.930 | 21,509 | +0.20(+7.33%) |
Mar 19, 2024 | 2.650 | 2.810 | 2.650 | 2.730 | 17,662 | +0.09(+3.41%) |
Mar 18, 2024 | 2.670 | 2.839 | 2.640 | 2.640 | 13,189 | -0.06(-2.22%) |
Mar 15, 2024 | 2.650 | 2.740 | 2.650 | 2.700 | 33,735 | +0.05(+1.89%) |
Mar 14, 2024 | 3.030 | 3.030 | 2.510 | 2.650 | 56,451 | -0.32(-10.77%) |
Mar 13, 2024 | 2.979 | 2.992 | 2.970 | 2.970 | 6,657 | -0.05(-1.66%) |
Mar 12, 2024 | 3.050 | 3.080 | 3.015 | 3.020 | 36,001 | -0.03(-0.98%) |
Mar 11, 2024 | 3.040 | 3.050 | 2.970 | 3.050 | 37,379 | +0.01(+0.33%) |
Mar 08, 2024 | 2.980 | 3.100 | 2.970 | 3.040 | 133,300 | +0.01(+0.33%) |
Mar 07, 2024 | 3.030 | 3.050 | 2.980 | 3.030 | 5,915 | +0.02(+0.66%) |
Mar 06, 2024 | 3.040 | 3.050 | 2.974 | 3.010 | 10,927 | -0.04(-1.31%) |
Mar 05, 2024 | 3.050 | 3.124 | 3.000 | 3.050 | 70,149 | +0.05(+1.67%) |
Mar 04, 2024 | 3.030 | 3.050 | 2.990 | 3.000 | 8,833 | +0.00(+0.00%) |
Mar 01, 2024 | 2.940 | 3.050 | 2.930 | 3.000 | 11,403 | -0.05(-1.64%) |
Feb 29, 2024 | 3.000 | 3.050 | 2.910 | 3.050 | 7,158 | +0.00(+0.00%) |
Feb 28, 2024 | 3.034 | 3.050 | 2.947 | 3.050 | 20,045 | +0.01(+0.33%) |
Feb 27, 2024 | 3.040 | 3.050 | 3.030 | 3.040 | 30,681 | +0.00(+0.00%) |
Feb 26, 2024 | 2.920 | 3.050 | 2.820 | 3.040 | 53,869 | +0.04(+1.33%) |
Feb 23, 2024 | 2.910 | 3.029 | 2.890 | 3.000 | 7,999 | -0.02(-0.66%) |
Feb 22, 2024 | 2.917 | 3.035 | 2.910 | 3.020 | 7,194 | +0.06(+2.20%) |
Feb 21, 2024 | 2.955 | 3.000 | 2.955 | 2.955 | 5,581 | -0.09(-3.11%) |
Feb 20, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 18,597 | +0.09(+3.04%) |
Feb 16, 2024 | 3.010 | 3.060 | 2.910 | 2.960 | 20,028 | -0.09(-2.95%) |
Feb 15, 2024 | 3.020 | 3.120 | 3.010 | 3.050 | 23,008 | +0.00(+0.00%) |
Feb 14, 2024 | 3.100 | 3.100 | 2.980 | 3.050 | 9,929 | +0.02(+0.83%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.990 | 3.025 | 7,376 | -0.12(-3.97%) |
Feb 12, 2024 | 3.000 | 3.303 | 2.950 | 3.150 | 46,129 | +0.16(+5.35%) |
Feb 09, 2024 | 3.050 | 3.050 | 2.940 | 2.990 | 20,377 | -0.04(-1.32%) |
Feb 08, 2024 | 3.050 | 3.090 | 2.948 | 3.030 | 10,655 | -0.02(-0.66%) |
Feb 07, 2024 | 3.090 | 3.090 | 3.000 | 3.050 | 20,861 | +0.04(+1.33%) |
Feb 06, 2024 | 3.050 | 3.100 | 2.963 | 3.010 | 11,069 | -0.09(-2.90%) |
Feb 05, 2024 | 3.000 | 3.100 | 2.940 | 3.100 | 39,732 | +0.11(+3.68%) |
Feb 02, 2024 | 3.050 | 3.072 | 2.920 | 2.990 | 29,882 | -0.02(-0.66%) |
Feb 01, 2024 | 2.920 | 3.052 | 2.850 | 3.010 | 30,012 | +0.19(+6.74%) |
Jan 31, 2024 | 2.780 | 2.910 | 2.780 | 2.820 | 10,539 | -0.04(-1.40%) |
Jan 30, 2024 | 2.800 | 2.900 | 2.680 | 2.860 | 30,565 | +0.03(+1.06%) |
Jan 29, 2024 | 2.890 | 2.900 | 2.830 | 2.830 | 5,453 | -0.04(-1.57%) |
Jan 26, 2024 | 2.830 | 2.900 | 2.790 | 2.875 | 13,579 | +0.04(+1.23%) |
Jan 25, 2024 | 2.730 | 2.850 | 2.720 | 2.840 | 14,816 | +0.05(+1.79%) |
Jan 24, 2024 | 2.840 | 2.970 | 2.790 | 2.790 | 14,615 | -0.08(-2.79%) |
Jan 23, 2024 | 2.920 | 2.968 | 2.810 | 2.870 | 19,930 | -0.10(-3.37%) |
Jan 22, 2024 | 2.860 | 3.080 | 2.860 | 2.970 | 2,873 | +0.08(+2.77%) |
Jan 19, 2024 | 2.916 | 2.981 | 2.840 | 2.890 | 20,330 | -0.05(-1.70%) |
Jan 18, 2024 | 3.060 | 3.070 | 2.920 | 2.940 | 21,167 | -0.15(-4.85%) |
Jan 17, 2024 | 3.250 | 3.250 | 2.800 | 3.090 | 26,208 | +0.33(+11.96%) |
Jan 16, 2024 | 2.974 | 3.100 | 2.680 | 2.760 | 74,019 | -0.22(-7.38%) |
Jan 12, 2024 | 2.950 | 3.125 | 2.950 | 2.980 | 20,010 | -0.01(-0.33%) |
Jan 11, 2024 | 3.060 | 3.100 | 2.960 | 2.990 | 69,266 | -0.09(-2.92%) |
Jan 10, 2024 | 3.080 | 3.091 | 3.040 | 3.080 | 10,566 | +0.02(+0.65%) |
Jan 09, 2024 | 3.100 | 3.150 | 3.020 | 3.060 | 22,237 | +0.02(+0.66%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.040 | 3.040 | 23,333 | -0.16(-5.00%) |
Jan 05, 2024 | 3.060 | 3.200 | 3.042 | 3.200 | 10,375 | +0.07(+2.24%) |
Jan 04, 2024 | 3.070 | 3.200 | 3.065 | 3.130 | 9,853 | +0.07(+2.29%) |
Jan 03, 2024 | 3.160 | 3.220 | 3.004 | 3.060 | 23,011 | -0.16(-4.97%) |