Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.900 | 3.000 | 2.890 | 2.940 | 706,618 | +0.03(+1.03%) |
Mar 27, 2024 | 2.880 | 2.930 | 2.850 | 2.910 | 255,590 | +0.07(+2.46%) |
Mar 26, 2024 | 2.890 | 2.890 | 2.822 | 2.840 | 60,271 | -0.02(-0.70%) |
Mar 25, 2024 | 2.870 | 2.889 | 2.840 | 2.860 | 63,188 | +0.00(+0.00%) |
Mar 22, 2024 | 2.900 | 2.930 | 2.830 | 2.860 | 108,123 | -0.04(-1.38%) |
Mar 21, 2024 | 2.940 | 2.940 | 2.889 | 2.900 | 154,569 | -0.01(-0.34%) |
Mar 20, 2024 | 2.880 | 2.960 | 2.855 | 2.910 | 154,875 | +0.01(+0.34%) |
Mar 19, 2024 | 2.900 | 3.000 | 2.880 | 2.900 | 158,574 | +0.00(+0.00%) |
Mar 18, 2024 | 2.900 | 2.950 | 2.860 | 2.900 | 763,922 | -0.01(-0.34%) |
Mar 15, 2024 | 2.840 | 2.920 | 2.830 | 2.910 | 1,030,371 | +0.05(+1.75%) |
Mar 14, 2024 | 2.860 | 2.920 | 2.840 | 2.860 | 184,713 | -0.03(-1.04%) |
Mar 13, 2024 | 3.000 | 3.000 | 2.850 | 2.890 | 575,803 | -0.15(-4.93%) |
Mar 12, 2024 | 3.050 | 3.090 | 2.995 | 3.040 | 210,946 | -0.01(-0.33%) |
Mar 11, 2024 | 3.000 | 3.080 | 2.990 | 3.050 | 167,006 | +0.05(+1.67%) |
Mar 08, 2024 | 3.140 | 3.226 | 2.970 | 3.000 | 207,199 | -0.13(-4.15%) |
Mar 07, 2024 | 3.030 | 3.140 | 3.020 | 3.130 | 420,722 | +0.11(+3.64%) |
Mar 06, 2024 | 3.000 | 3.050 | 2.937 | 3.020 | 175,334 | +0.05(+1.68%) |
Mar 05, 2024 | 3.010 | 3.040 | 2.860 | 2.970 | 295,829 | -0.03(-1.00%) |
Mar 04, 2024 | 2.950 | 3.010 | 2.930 | 3.000 | 149,091 | +0.06(+2.04%) |
Mar 01, 2024 | 2.920 | 2.950 | 2.860 | 2.940 | 96,309 | +0.03(+1.03%) |
Feb 29, 2024 | 2.940 | 2.940 | 2.860 | 2.910 | 98,796 | +0.03(+1.04%) |
Feb 28, 2024 | 2.810 | 2.930 | 2.810 | 2.880 | 128,071 | +0.02(+0.70%) |
Feb 27, 2024 | 2.760 | 2.870 | 2.711 | 2.860 | 58,841 | +0.10(+3.62%) |
Feb 26, 2024 | 2.750 | 2.790 | 2.700 | 2.760 | 32,642 | -0.02(-0.72%) |
Feb 23, 2024 | 2.740 | 2.790 | 2.720 | 2.780 | 66,917 | +0.05(+1.83%) |
Feb 22, 2024 | 2.690 | 2.740 | 2.670 | 2.730 | 102,076 | +0.02(+0.74%) |
Feb 21, 2024 | 2.780 | 2.810 | 2.700 | 2.710 | 119,094 | -0.08(-2.87%) |
Feb 20, 2024 | 2.810 | 2.840 | 2.755 | 2.790 | 165,720 | -0.07(-2.45%) |
Feb 16, 2024 | 2.820 | 2.940 | 2.775 | 2.860 | 154,228 | +0.04(+1.42%) |
Feb 15, 2024 | 2.730 | 2.860 | 2.690 | 2.820 | 164,625 | +0.13(+4.83%) |
Feb 14, 2024 | 2.630 | 2.710 | 2.630 | 2.690 | 90,524 | +0.07(+2.67%) |
Feb 13, 2024 | 2.810 | 2.870 | 2.620 | 2.620 | 191,460 | -0.28(-9.66%) |
Feb 12, 2024 | 2.900 | 2.940 | 2.860 | 2.900 | 130,860 | +0.00(+0.00%) |
Feb 09, 2024 | 2.870 | 2.900 | 2.760 | 2.900 | 234,547 | +0.07(+2.47%) |
Feb 08, 2024 | 2.840 | 2.900 | 2.750 | 2.830 | 249,315 | -0.01(-0.35%) |
Feb 07, 2024 | 2.840 | 2.890 | 2.820 | 2.840 | 100,010 | +0.01(+0.35%) |
Feb 06, 2024 | 2.790 | 2.870 | 2.754 | 2.830 | 107,775 | +0.02(+0.71%) |
Feb 05, 2024 | 2.910 | 3.020 | 2.800 | 2.810 | 132,919 | -0.11(-3.77%) |
Feb 02, 2024 | 2.860 | 3.060 | 2.860 | 2.920 | 330,169 | +0.01(+0.34%) |
Feb 01, 2024 | 2.810 | 2.960 | 2.810 | 2.910 | 178,513 | +0.09(+3.19%) |
Jan 31, 2024 | 2.840 | 2.910 | 2.800 | 2.820 | 114,959 | -0.02(-0.70%) |
Jan 30, 2024 | 2.840 | 2.895 | 2.770 | 2.840 | 68,710 | -0.02(-0.70%) |
Jan 29, 2024 | 2.820 | 2.900 | 2.810 | 2.860 | 85,836 | +0.03(+1.06%) |
Jan 26, 2024 | 2.860 | 2.926 | 2.820 | 2.830 | 72,979 | -0.00(-0.18%) |
Jan 25, 2024 | 2.860 | 2.870 | 2.778 | 2.835 | 121,471 | +0.04(+1.61%) |
Jan 24, 2024 | 2.870 | 2.890 | 2.760 | 2.790 | 122,189 | -0.06(-2.11%) |
Jan 23, 2024 | 2.860 | 2.900 | 2.750 | 2.850 | 183,319 | +0.04(+1.42%) |
Jan 22, 2024 | 2.730 | 2.900 | 2.730 | 2.810 | 174,984 | +0.10(+3.69%) |
Jan 19, 2024 | 2.720 | 2.730 | 2.620 | 2.710 | 235,666 | +0.02(+0.74%) |
Jan 18, 2024 | 2.700 | 2.705 | 2.640 | 2.690 | 137,799 | +0.01(+0.37%) |
Jan 17, 2024 | 2.710 | 2.750 | 2.650 | 2.680 | 81,917 | -0.06(-2.19%) |
Jan 16, 2024 | 2.850 | 2.820 | 2.730 | 2.740 | 100,152 | -0.10(-3.52%) |
Jan 12, 2024 | 2.840 | 2.880 | 2.811 | 2.840 | 108,483 | +0.06(+2.16%) |
Jan 11, 2024 | 2.790 | 2.820 | 2.760 | 2.780 | 103,104 | -0.03(-1.07%) |
Jan 10, 2024 | 2.810 | 2.850 | 2.750 | 2.810 | 172,046 | -0.02(-0.71%) |
Jan 09, 2024 | 2.810 | 2.870 | 2.740 | 2.830 | 75,746 | -0.05(-1.74%) |
Jan 08, 2024 | 2.840 | 2.950 | 2.810 | 2.880 | 85,525 | +0.06(+2.13%) |
Jan 05, 2024 | 2.830 | 2.896 | 2.810 | 2.820 | 123,526 | -0.04(-1.40%) |
Jan 04, 2024 | 2.900 | 2.920 | 2.820 | 2.860 | 145,909 | -0.01(-0.35%) |
Jan 03, 2024 | 3.000 | 3.034 | 2.870 | 2.870 | 209,019 | -0.13(-4.33%) |