Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.600 | 3.710 | 3.520 | 3.700 | 17,249 | +0.22(+6.32%) |
Mar 27, 2024 | 3.330 | 3.500 | 3.330 | 3.480 | 3,155 | +0.08(+2.35%) |
Mar 26, 2024 | 3.340 | 3.420 | 3.340 | 3.400 | 668 | +0.05(+1.63%) |
Mar 22, 2024 | 3.345 | 2 | -0.03(-1.02%) | |||
Mar 21, 2024 | 3.360 | 3.380 | 3.340 | 3.380 | 3,706 | +0.06(+1.81%) |
Mar 20, 2024 | 3.000 | 3.340 | 3.000 | 3.320 | 22,714 | +0.03(+0.91%) |
Mar 19, 2024 | 3.300 | 3.340 | 3.290 | 3.290 | 3,609 | +0.00(+0.00%) |
Mar 18, 2024 | 3.300 | 3.370 | 3.270 | 3.290 | 6,247 | +0.12(+3.79%) |
Mar 15, 2024 | 3.280 | 3.290 | 3.160 | 3.170 | 2,834 | -0.12(-3.65%) |
Mar 14, 2024 | 3.260 | 3.312 | 3.260 | 3.290 | 2,541 | -0.01(-0.30%) |
Mar 13, 2024 | 3.300 | 3.400 | 3.230 | 3.300 | 11,605 | -0.03(-0.90%) |
Mar 12, 2024 | 3.300 | 3.330 | 3.230 | 3.330 | 9,890 | +0.21(+6.73%) |
Mar 11, 2024 | 3.120 | 3.147 | 3.089 | 3.120 | 1,920 | -0.02(-0.64%) |
Mar 08, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 431 | +0.00(+0.00%) |
Mar 07, 2024 | 2.910 | 3.140 | 2.910 | 3.140 | 3,894 | +0.30(+10.56%) |
Mar 06, 2024 | 2.875 | 2.875 | 2.840 | 2.840 | 1,461 | +0.10(+3.65%) |
Mar 05, 2024 | 2.750 | 2.900 | 2.740 | 2.740 | 11,662 | -0.16(-5.52%) |
Mar 04, 2024 | 2.770 | 2.900 | 2.770 | 2.900 | 3,432 | +0.05(+1.92%) |
Mar 01, 2024 | 2.790 | 2.900 | 2.750 | 2.845 | 2,153 | +0.08(+2.73%) |
Feb 29, 2024 | 2.790 | 2.810 | 2.730 | 2.770 | 9,054 | -0.03(-1.10%) |
Feb 28, 2024 | 2.770 | 2.860 | 2.722 | 2.801 | 2,551 | +0.01(+0.39%) |
Feb 27, 2024 | 2.780 | 2.830 | 2.750 | 2.790 | 18,325 | -0.04(-1.24%) |
Feb 26, 2024 | 2.720 | 2.900 | 2.720 | 2.825 | 19,303 | +0.08(+2.73%) |
Feb 23, 2024 | 2.830 | 2.830 | 2.675 | 2.750 | 1,843 | +0.01(+0.35%) |
Feb 22, 2024 | 2.730 | 2.740 | 2.700 | 2.740 | 1,483 | -0.02(-0.71%) |
Feb 21, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 380 | -0.04(-1.43%) |
Feb 16, 2024 | 2.800 | 46 | +0.00(+0.18%) | |||
Feb 15, 2024 | 2.795 | 2.795 | 2.795 | 2.795 | 200 | +0.00(+0.18%) |
Feb 14, 2024 | 2.790 | 2.790 | 2.760 | 2.790 | 1,532 | -0.01(-0.36%) |
Feb 13, 2024 | 2.720 | 2.810 | 2.720 | 2.800 | 1,986 | -0.01(-0.36%) |
Feb 12, 2024 | 2.940 | 2.940 | 2.710 | 2.810 | 4,027 | +0.01(+0.36%) |
Feb 09, 2024 | 2.785 | 2.800 | 2.760 | 2.800 | 3,466 | -0.08(-2.90%) |
Feb 08, 2024 | 2.750 | 2.884 | 2.750 | 2.884 | 2,409 | +0.00(+0.12%) |
Feb 07, 2024 | 2.900 | 2.900 | 2.880 | 2.880 | 3,928 | +0.13(+4.73%) |
Feb 06, 2024 | 2.769 | 2.774 | 2.710 | 2.750 | 7,107 | -0.03(-1.15%) |
Feb 05, 2024 | 2.820 | 2.840 | 2.782 | 2.782 | 5,545 | -0.17(-5.69%) |
Feb 02, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 1,064 | +0.02(+0.68%) |
Feb 01, 2024 | 2.915 | 2.930 | 2.915 | 2.930 | 2,033 | -0.10(-3.30%) |
Jan 31, 2024 | 3.020 | 3.040 | 3.020 | 3.030 | 2,735 | +0.05(+1.68%) |
Jan 30, 2024 | 3.000 | 3.000 | 2.950 | 2.980 | 1,796 | -0.08(-2.61%) |
Jan 29, 2024 | 3.060 | 3.070 | 3.040 | 3.060 | 15,407 | +0.11(+3.71%) |
Jan 26, 2024 | 2.950 | 2.975 | 2.950 | 2.950 | 6,808 | +0.03(+1.04%) |
Jan 24, 2024 | 2.920 | 279 | +0.10(+3.55%) | |||
Jan 23, 2024 | 2.790 | 2.820 | 2.790 | 2.820 | 16,938 | +0.08(+2.92%) |
Jan 22, 2024 | 2.730 | 2.750 | 2.690 | 2.740 | 67,474 | +0.10(+3.80%) |
Jan 19, 2024 | 2.640 | 2.660 | 2.610 | 2.640 | 4,562 | +0.07(+2.71%) |
Jan 18, 2024 | 2.560 | 2.600 | 2.540 | 2.570 | 15,658 | -0.03(-1.15%) |
Jan 17, 2024 | 2.590 | 2.640 | 2.573 | 2.600 | 7,465 | -0.14(-5.11%) |
Jan 16, 2024 | 2.780 | 2.780 | 2.740 | 2.740 | 12,628 | -0.24(-8.05%) |
Jan 12, 2024 | 2.990 | 2.990 | 2.980 | 2.980 | 2,662 | +0.00(+0.00%) |
Jan 11, 2024 | 2.900 | 2.980 | 2.900 | 2.980 | 2,825 | -0.02(-0.70%) |
Jan 10, 2024 | 2.920 | 3.030 | 2.920 | 3.001 | 21,047 | +0.40(+15.42%) |
Jan 09, 2024 | 2.620 | 2.625 | 2.600 | 2.600 | 11,021 | +0.15(+5.93%) |
Jan 08, 2024 | 2.435 | 2.454 | 2.435 | 2.454 | 777 | +0.06(+2.70%) |
Jan 05, 2024 | 2.386 | 2.390 | 2.370 | 2.390 | 11,415 | -0.01(-0.42%) |
Jan 04, 2024 | 2.380 | 2.420 | 2.380 | 2.400 | 2,331 | -0.06(-2.44%) |
Jan 03, 2024 | 2.499 | 2.499 | 2.420 | 2.460 | 798 | +0.01(+0.41%) |