Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.550 | 3.570 | 3.570 | 3.570 | 1,282,049 | +0.00(+0.00%) |
Mar 27, 2024 | 3.650 | 3.730 | 3.550 | 3.570 | 1,385,491 | -0.03(-0.83%) |
Mar 26, 2024 | 3.630 | 3.650 | 3.490 | 3.600 | 1,767,716 | -0.03(-0.83%) |
Mar 25, 2024 | 3.570 | 3.765 | 3.530 | 3.630 | 2,186,968 | +0.06(+1.68%) |
Mar 22, 2024 | 3.500 | 3.620 | 3.450 | 3.570 | 3,040,735 | +0.09(+2.59%) |
Mar 21, 2024 | 3.430 | 3.510 | 3.315 | 3.480 | 1,717,352 | +0.06(+1.75%) |
Mar 20, 2024 | 3.300 | 3.420 | 3.250 | 3.420 | 1,434,137 | +0.13(+3.95%) |
Mar 19, 2024 | 3.310 | 3.317 | 3.205 | 3.290 | 962,876 | -0.01(-0.30%) |
Mar 18, 2024 | 3.210 | 3.310 | 3.170 | 3.300 | 987,610 | +0.09(+2.80%) |
Mar 15, 2024 | 3.230 | 3.240 | 3.101 | 3.210 | 1,233,846 | -0.02(-0.62%) |
Mar 14, 2024 | 3.200 | 3.325 | 3.180 | 3.230 | 845,009 | -0.01(-0.31%) |
Mar 13, 2024 | 3.310 | 3.445 | 3.220 | 3.240 | 1,567,977 | -0.04(-1.22%) |
Mar 12, 2024 | 3.010 | 3.330 | 3.010 | 3.280 | 4,491,685 | +0.36(+12.33%) |
Mar 11, 2024 | 3.000 | 3.000 | 2.881 | 2.920 | 962,062 | -0.08(-2.67%) |
Mar 08, 2024 | 3.100 | 3.100 | 2.950 | 3.000 | 698,666 | -0.08(-2.60%) |
Mar 07, 2024 | 3.000 | 3.110 | 2.990 | 3.080 | 798,192 | +0.10(+3.36%) |
Mar 06, 2024 | 3.000 | 3.090 | 2.970 | 2.980 | 1,642,021 | +0.03(+1.02%) |
Mar 05, 2024 | 2.930 | 2.965 | 2.840 | 2.950 | 836,603 | +0.03(+1.03%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.840 | 2.920 | 789,306 | -0.07(-2.34%) |
Mar 01, 2024 | 2.950 | 2.990 | 2.920 | 2.990 | 1,278,287 | +0.05(+1.70%) |
Feb 29, 2024 | 2.880 | 2.970 | 2.880 | 2.940 | 1,814,053 | +0.06(+2.08%) |
Feb 28, 2024 | 2.880 | 2.900 | 2.820 | 2.880 | 861,842 | +0.00(+0.00%) |
Feb 27, 2024 | 2.820 | 2.900 | 2.780 | 2.880 | 1,684,009 | +0.02(+0.70%) |
Feb 26, 2024 | 2.790 | 2.925 | 2.780 | 2.860 | 1,711,133 | +0.10(+3.62%) |
Feb 23, 2024 | 2.800 | 2.890 | 2.700 | 2.760 | 1,925,640 | +0.00(+0.00%) |
Feb 22, 2024 | 2.660 | 2.850 | 2.620 | 2.760 | 8,563,230 | +0.42(+17.95%) |
Feb 21, 2024 | 2.480 | 2.525 | 2.290 | 2.340 | 1,007,051 | -0.13(-5.26%) |
Feb 20, 2024 | 2.400 | 2.510 | 2.360 | 2.470 | 1,595,766 | +0.04(+1.65%) |
Feb 16, 2024 | 2.470 | 2.490 | 2.390 | 2.430 | 802,333 | -0.02(-0.82%) |
Feb 15, 2024 | 2.370 | 2.480 | 2.345 | 2.450 | 822,898 | +0.09(+3.81%) |
Feb 14, 2024 | 2.280 | 2.390 | 2.220 | 2.360 | 1,322,957 | +0.14(+6.31%) |
Feb 13, 2024 | 2.300 | 2.320 | 2.160 | 2.220 | 587,746 | -0.15(-6.33%) |
Feb 12, 2024 | 2.450 | 2.460 | 2.350 | 2.370 | 731,570 | -0.08(-3.27%) |
Feb 09, 2024 | 2.450 | 2.470 | 2.420 | 2.450 | 502,950 | +0.00(+0.00%) |
Feb 08, 2024 | 2.400 | 2.470 | 2.390 | 2.450 | 737,330 | +0.05(+2.08%) |
Feb 07, 2024 | 2.400 | 2.440 | 2.395 | 2.400 | 725,821 | +0.00(+0.00%) |
Feb 06, 2024 | 2.360 | 2.425 | 2.340 | 2.400 | 507,391 | +0.02(+0.84%) |
Feb 05, 2024 | 2.450 | 2.470 | 2.380 | 2.380 | 398,444 | -0.07(-2.86%) |
Feb 02, 2024 | 2.440 | 2.465 | 2.390 | 2.450 | 387,994 | +0.01(+0.41%) |
Feb 01, 2024 | 2.430 | 2.470 | 2.400 | 2.440 | 515,112 | +0.03(+1.24%) |
Jan 31, 2024 | 2.410 | 2.460 | 2.370 | 2.410 | 582,523 | +0.01(+0.42%) |
Jan 30, 2024 | 2.400 | 2.460 | 2.385 | 2.400 | 783,620 | +0.00(+0.00%) |
Jan 29, 2024 | 2.280 | 2.410 | 2.250 | 2.400 | 725,300 | +0.18(+8.11%) |
Jan 26, 2024 | 2.210 | 2.270 | 2.210 | 2.220 | 450,275 | +0.01(+0.45%) |
Jan 25, 2024 | 2.180 | 2.250 | 2.160 | 2.210 | 477,876 | +0.04(+1.84%) |
Jan 24, 2024 | 2.260 | 2.290 | 2.170 | 2.170 | 617,762 | -0.09(-3.98%) |
Jan 23, 2024 | 2.350 | 2.370 | 2.250 | 2.260 | 422,941 | -0.09(-3.83%) |
Jan 22, 2024 | 2.380 | 2.410 | 2.260 | 2.350 | 852,543 | -0.03(-1.26%) |
Jan 19, 2024 | 2.470 | 2.470 | 2.370 | 2.380 | 594,665 | -0.07(-2.86%) |
Jan 18, 2024 | 2.450 | 2.450 | 2.340 | 2.450 | 525,609 | +0.04(+1.66%) |
Jan 17, 2024 | 2.380 | 2.420 | 2.350 | 2.410 | 498,334 | +0.00(+0.00%) |
Jan 16, 2024 | 2.500 | 2.520 | 2.380 | 2.410 | 741,790 | -0.07(-2.82%) |
Jan 12, 2024 | 2.540 | 2.580 | 2.360 | 2.480 | 861,929 | +0.02(+0.81%) |
Jan 11, 2024 | 2.650 | 2.650 | 2.400 | 2.460 | 1,902,539 | -0.15(-5.75%) |
Jan 10, 2024 | 2.490 | 2.630 | 2.480 | 2.610 | 1,118,205 | +0.13(+5.24%) |
Jan 09, 2024 | 2.450 | 2.500 | 2.420 | 2.480 | 505,006 | +0.02(+0.81%) |
Jan 08, 2024 | 2.350 | 2.490 | 2.350 | 2.460 | 699,183 | +0.11(+4.68%) |
Jan 05, 2024 | 2.330 | 2.430 | 2.305 | 2.350 | 558,848 | +0.01(+0.43%) |
Jan 04, 2024 | 2.290 | 2.405 | 2.250 | 2.340 | 558,965 | +0.06(+2.63%) |
Jan 03, 2024 | 2.310 | 2.340 | 2.260 | 2.280 | 832,346 | -0.10(-4.20%) |