Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.260 | 2.350 | 2.190 | 2.190 | 3,277 | -0.08(-3.52%) |
Mar 27, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 332 | +0.06(+2.71%) |
Mar 26, 2024 | 2.160 | 2.290 | 2.160 | 2.210 | 4,346 | +0.03(+1.38%) |
Mar 25, 2024 | 2.330 | 2.494 | 2.170 | 2.180 | 8,715 | -0.19(-8.02%) |
Mar 22, 2024 | 2.160 | 2.370 | 2.160 | 2.370 | 24,124 | +0.16(+7.24%) |
Mar 21, 2024 | 2.250 | 2.269 | 2.190 | 2.210 | 4,542 | +0.00(+0.00%) |
Mar 20, 2024 | 2.120 | 2.210 | 2.120 | 2.210 | 4,006 | +0.05(+2.31%) |
Mar 19, 2024 | 2.095 | 2.235 | 2.070 | 2.160 | 31,613 | +0.05(+2.37%) |
Mar 18, 2024 | 2.090 | 2.150 | 2.060 | 2.110 | 17,336 | -0.06(-2.76%) |
Mar 15, 2024 | 2.190 | 2.290 | 2.170 | 2.170 | 21,399 | +0.01(+0.46%) |
Mar 14, 2024 | 2.230 | 2.324 | 2.160 | 2.160 | 9,457 | -0.10(-4.42%) |
Mar 13, 2024 | 2.334 | 2.393 | 2.260 | 2.260 | 9,848 | -0.06(-2.59%) |
Mar 12, 2024 | 2.470 | 2.486 | 2.320 | 2.320 | 27,316 | -0.12(-4.92%) |
Mar 11, 2024 | 2.700 | 2.700 | 2.300 | 2.440 | 28,487 | -0.26(-9.63%) |
Mar 08, 2024 | 2.930 | 2.990 | 2.670 | 2.700 | 39,060 | -0.32(-10.60%) |
Mar 07, 2024 | 2.880 | 3.160 | 2.880 | 3.020 | 17,250 | -0.08(-2.58%) |
Mar 06, 2024 | 3.060 | 3.188 | 3.000 | 3.100 | 31,109 | +0.09(+2.99%) |
Mar 05, 2024 | 2.909 | 3.080 | 2.825 | 3.010 | 35,441 | +0.04(+1.35%) |
Mar 04, 2024 | 3.020 | 3.120 | 2.861 | 2.970 | 51,335 | -0.12(-3.88%) |
Mar 01, 2024 | 3.170 | 3.263 | 3.090 | 3.090 | 14,141 | -0.07(-2.22%) |
Feb 29, 2024 | 3.070 | 3.250 | 3.070 | 3.160 | 22,165 | +0.06(+1.94%) |
Feb 28, 2024 | 3.340 | 3.445 | 3.011 | 3.100 | 18,335 | -0.25(-7.46%) |
Feb 27, 2024 | 3.430 | 3.550 | 3.350 | 3.350 | 3,091 | -0.10(-3.04%) |
Feb 26, 2024 | 3.688 | 3.730 | 3.090 | 3.455 | 28,917 | -0.27(-7.12%) |
Feb 23, 2024 | 3.500 | 3.730 | 3.425 | 3.720 | 10,574 | +0.18(+5.08%) |
Feb 22, 2024 | 3.480 | 3.570 | 3.410 | 3.540 | 11,682 | +0.04(+1.14%) |
Feb 21, 2024 | 3.470 | 3.532 | 3.470 | 3.500 | 5,952 | -0.00(-0.14%) |
Feb 20, 2024 | 3.560 | 3.630 | 3.475 | 3.505 | 47,813 | -0.01(-0.22%) |
Feb 16, 2024 | 3.498 | 3.590 | 3.498 | 3.513 | 4,876 | +0.00(+0.08%) |
Feb 15, 2024 | 3.430 | 3.510 | 3.430 | 3.510 | 5,513 | +0.01(+0.29%) |
Feb 14, 2024 | 3.461 | 3.528 | 3.460 | 3.500 | 2,168 | -0.00(-0.06%) |
Feb 13, 2024 | 3.470 | 3.550 | 3.450 | 3.502 | 10,696 | +0.00(+0.06%) |
Feb 12, 2024 | 3.610 | 3.635 | 3.480 | 3.500 | 19,557 | -0.07(-1.96%) |
Feb 09, 2024 | 3.640 | 3.640 | 3.450 | 3.570 | 37,258 | +0.02(+0.56%) |
Feb 08, 2024 | 3.550 | 3.660 | 3.512 | 3.550 | 9,657 | +0.03(+0.85%) |
Feb 07, 2024 | 3.700 | 3.760 | 3.510 | 3.520 | 22,477 | -0.17(-4.61%) |
Feb 06, 2024 | 3.620 | 3.710 | 3.562 | 3.690 | 12,498 | +0.09(+2.50%) |
Feb 05, 2024 | 3.540 | 3.670 | 3.540 | 3.600 | 38,836 | -0.14(-3.74%) |
Feb 02, 2024 | 3.770 | 3.830 | 3.650 | 3.740 | 23,985 | -0.04(-1.06%) |
Feb 01, 2024 | 3.630 | 3.780 | 3.530 | 3.780 | 24,975 | +0.23(+6.48%) |
Jan 31, 2024 | 3.500 | 3.630 | 3.440 | 3.550 | 31,126 | +0.04(+1.14%) |
Jan 30, 2024 | 3.550 | 3.580 | 3.400 | 3.510 | 17,570 | +0.02(+0.57%) |
Jan 29, 2024 | 3.590 | 3.590 | 3.200 | 3.490 | 81,588 | -0.09(-2.51%) |
Jan 26, 2024 | 3.530 | 3.750 | 3.500 | 3.580 | 30,280 | +0.03(+0.71%) |
Jan 25, 2024 | 3.556 | 3.590 | 3.530 | 3.555 | 6,148 | +0.00(+0.13%) |
Jan 24, 2024 | 3.530 | 3.640 | 3.480 | 3.550 | 9,020 | +0.02(+0.57%) |
Jan 23, 2024 | 3.480 | 3.710 | 3.410 | 3.530 | 14,724 | -0.02(-0.56%) |
Jan 22, 2024 | 3.510 | 3.710 | 3.410 | 3.550 | 32,459 | +0.09(+2.75%) |
Jan 19, 2024 | 3.580 | 3.580 | 3.400 | 3.455 | 11,847 | -0.06(-1.85%) |
Jan 18, 2024 | 3.580 | 3.590 | 3.400 | 3.520 | 9,913 | +0.06(+1.73%) |
Jan 17, 2024 | 3.400 | 3.540 | 3.400 | 3.460 | 8,896 | +0.03(+0.87%) |
Jan 16, 2024 | 3.430 | 3.490 | 3.310 | 3.430 | 22,420 | -0.00(-0.07%) |
Jan 12, 2024 | 3.510 | 3.520 | 3.270 | 3.432 | 26,913 | -0.15(-4.12%) |
Jan 11, 2024 | 3.750 | 3.750 | 3.450 | 3.580 | 20,424 | -0.09(-2.45%) |
Jan 10, 2024 | 3.700 | 3.760 | 3.460 | 3.670 | 9,314 | +0.02(+0.55%) |
Jan 09, 2024 | 3.420 | 3.900 | 3.350 | 3.650 | 25,936 | +0.13(+3.69%) |
Jan 08, 2024 | 3.390 | 3.658 | 3.390 | 3.520 | 26,242 | +0.11(+3.23%) |
Jan 05, 2024 | 3.400 | 3.565 | 3.370 | 3.410 | 20,139 | -0.06(-1.73%) |
Jan 04, 2024 | 3.800 | 3.800 | 3.320 | 3.470 | 23,696 | -0.15(-4.14%) |
Jan 03, 2024 | 3.870 | 3.870 | 3.360 | 3.620 | 20,755 | +0.19(+5.54%) |