Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.060 | 3.100 | 3.100 | 3.050 | 144,551 | +0.00(+0.00%) |
Mar 27, 2024 | 3.050 | 3.120 | 3.000 | 3.050 | 169,934 | +0.05(+1.67%) |
Mar 26, 2024 | 3.140 | 3.215 | 3.000 | 3.000 | 239,291 | -0.09(-2.91%) |
Mar 25, 2024 | 3.200 | 3.270 | 3.040 | 3.090 | 170,972 | -0.11(-3.44%) |
Mar 22, 2024 | 3.060 | 3.380 | 3.060 | 3.200 | 439,476 | +0.15(+4.92%) |
Mar 21, 2024 | 2.990 | 3.220 | 2.950 | 3.050 | 440,625 | +0.26(+9.32%) |
Mar 20, 2024 | 2.760 | 2.870 | 2.600 | 2.790 | 2,586,821 | +0.04(+1.45%) |
Mar 19, 2024 | 2.730 | 2.802 | 2.700 | 2.750 | 290,842 | +0.02(+0.73%) |
Mar 18, 2024 | 2.730 | 2.780 | 2.690 | 2.730 | 272,979 | +0.01(+0.37%) |
Mar 15, 2024 | 2.720 | 2.970 | 2.630 | 2.720 | 551,018 | -0.03(-1.09%) |
Mar 14, 2024 | 2.800 | 2.890 | 2.710 | 2.750 | 165,292 | -0.07(-2.48%) |
Mar 13, 2024 | 2.810 | 2.870 | 2.730 | 2.820 | 202,564 | -0.01(-0.35%) |
Mar 12, 2024 | 2.950 | 3.050 | 2.800 | 2.830 | 172,815 | -0.11(-3.74%) |
Mar 11, 2024 | 3.070 | 3.100 | 2.920 | 2.940 | 94,949 | -0.14(-4.55%) |
Mar 08, 2024 | 3.120 | 3.230 | 3.070 | 3.080 | 96,107 | -0.09(-2.84%) |
Mar 07, 2024 | 3.240 | 3.390 | 3.150 | 3.170 | 61,028 | -0.08(-2.46%) |
Mar 06, 2024 | 3.290 | 3.310 | 3.210 | 3.250 | 55,947 | -0.02(-0.61%) |
Mar 05, 2024 | 3.330 | 3.377 | 3.230 | 3.270 | 101,001 | -0.07(-2.10%) |
Mar 04, 2024 | 3.390 | 3.391 | 3.260 | 3.340 | 71,265 | -0.06(-1.76%) |
Mar 01, 2024 | 3.450 | 3.450 | 3.310 | 3.400 | 116,003 | +0.00(+0.00%) |
Feb 29, 2024 | 3.500 | 3.523 | 3.300 | 3.400 | 300,942 | -0.03(-0.87%) |
Feb 28, 2024 | 3.590 | 3.640 | 3.420 | 3.430 | 537,925 | -0.20(-5.51%) |
Feb 27, 2024 | 3.720 | 3.770 | 3.570 | 3.630 | 88,644 | -0.05(-1.36%) |
Feb 26, 2024 | 3.700 | 3.791 | 3.680 | 3.680 | 62,501 | -0.02(-0.54%) |
Feb 23, 2024 | 3.710 | 3.750 | 3.660 | 3.700 | 145,497 | +0.02(+0.54%) |
Feb 22, 2024 | 3.620 | 3.772 | 3.620 | 3.680 | 227,122 | +0.11(+3.08%) |
Feb 21, 2024 | 3.680 | 3.701 | 3.520 | 3.570 | 52,251 | -0.15(-4.03%) |
Feb 20, 2024 | 3.750 | 3.850 | 3.630 | 3.720 | 84,567 | -0.12(-3.12%) |
Feb 16, 2024 | 3.640 | 3.930 | 3.640 | 3.840 | 133,648 | +0.20(+5.49%) |
Feb 15, 2024 | 3.820 | 3.910 | 3.590 | 3.640 | 312,430 | -0.13(-3.45%) |
Feb 14, 2024 | 3.670 | 3.800 | 3.635 | 3.770 | 89,644 | +0.17(+4.58%) |
Feb 13, 2024 | 3.850 | 4.026 | 3.570 | 3.605 | 161,145 | -0.44(-10.77%) |
Feb 12, 2024 | 3.900 | 4.100 | 3.855 | 4.040 | 190,737 | +0.17(+4.39%) |
Feb 09, 2024 | 3.780 | 3.940 | 3.700 | 3.870 | 325,473 | +0.12(+3.20%) |
Feb 08, 2024 | 3.660 | 3.800 | 3.580 | 3.750 | 134,731 | +0.10(+2.74%) |
Feb 07, 2024 | 3.690 | 3.800 | 3.600 | 3.650 | 80,605 | -0.05(-1.35%) |
Feb 06, 2024 | 3.580 | 3.770 | 3.510 | 3.700 | 103,856 | +0.09(+2.49%) |
Feb 05, 2024 | 3.660 | 3.680 | 3.598 | 3.610 | 66,324 | -0.09(-2.43%) |
Feb 02, 2024 | 3.810 | 3.930 | 3.700 | 3.700 | 79,623 | -0.17(-4.39%) |
Feb 01, 2024 | 3.890 | 3.930 | 3.770 | 3.870 | 143,686 | +0.00(+0.00%) |
Jan 31, 2024 | 3.910 | 4.090 | 3.870 | 3.870 | 292,228 | -0.06(-1.53%) |
Jan 30, 2024 | 3.760 | 3.980 | 3.750 | 3.930 | 118,013 | +0.09(+2.34%) |
Jan 29, 2024 | 3.690 | 3.870 | 3.690 | 3.840 | 167,533 | +0.12(+3.23%) |
Jan 26, 2024 | 3.610 | 3.720 | 3.600 | 3.720 | 90,627 | +0.12(+3.33%) |
Jan 25, 2024 | 3.630 | 3.710 | 3.575 | 3.600 | 208,506 | +0.06(+1.69%) |
Jan 24, 2024 | 3.440 | 3.670 | 3.195 | 3.540 | 161,991 | +0.14(+4.12%) |
Jan 23, 2024 | 3.320 | 3.450 | 3.260 | 3.400 | 308,257 | +0.11(+3.34%) |
Jan 22, 2024 | 3.130 | 3.310 | 3.130 | 3.290 | 118,268 | +0.15(+4.78%) |
Jan 19, 2024 | 3.170 | 3.170 | 3.080 | 3.140 | 87,279 | +0.00(+0.00%) |
Jan 18, 2024 | 3.120 | 3.260 | 3.070 | 3.140 | 69,002 | +0.04(+1.29%) |
Jan 17, 2024 | 3.040 | 3.110 | 3.035 | 3.100 | 124,017 | +0.03(+0.98%) |
Jan 16, 2024 | 3.100 | 3.100 | 3.050 | 3.070 | 117,009 | -0.06(-1.92%) |
Jan 12, 2024 | 3.170 | 3.240 | 3.100 | 3.130 | 64,382 | +0.00(+0.00%) |
Jan 11, 2024 | 3.070 | 3.155 | 3.040 | 3.130 | 309,517 | +0.04(+1.29%) |
Jan 10, 2024 | 3.070 | 3.120 | 3.050 | 3.090 | 194,785 | -0.01(-0.32%) |
Jan 09, 2024 | 3.150 | 3.160 | 3.070 | 3.100 | 100,578 | -0.09(-2.82%) |
Jan 08, 2024 | 3.050 | 3.190 | 3.030 | 3.190 | 57,528 | +0.14(+4.59%) |
Jan 05, 2024 | 3.130 | 3.170 | 3.030 | 3.050 | 99,222 | -0.11(-3.48%) |
Jan 04, 2024 | 3.150 | 3.230 | 3.116 | 3.160 | 177,690 | +0.00(+0.00%) |
Jan 03, 2024 | 3.320 | 3.370 | 3.110 | 3.160 | 199,711 | -0.16(-4.82%) |