Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.050 | 3.100 | 2.920 | 2.950 | 191,101 | -0.06(-1.99%) |
Mar 27, 2024 | 2.920 | 3.080 | 2.910 | 3.010 | 112,219 | +0.18(+6.36%) |
Mar 26, 2024 | 2.860 | 2.930 | 2.830 | 2.830 | 40,963 | -0.05(-1.74%) |
Mar 25, 2024 | 2.860 | 3.012 | 2.860 | 2.880 | 36,811 | -0.01(-0.35%) |
Mar 22, 2024 | 2.970 | 3.050 | 2.800 | 2.890 | 46,564 | -0.07(-2.36%) |
Mar 21, 2024 | 3.100 | 3.144 | 2.900 | 2.960 | 229,884 | -0.06(-1.99%) |
Mar 20, 2024 | 3.050 | 3.105 | 2.970 | 3.020 | 58,381 | +0.00(+0.00%) |
Mar 19, 2024 | 3.230 | 3.280 | 3.000 | 3.020 | 124,050 | -0.18(-5.63%) |
Mar 18, 2024 | 2.860 | 3.300 | 2.811 | 3.200 | 367,113 | +0.36(+12.68%) |
Mar 15, 2024 | 2.850 | 2.850 | 2.780 | 2.840 | 33,637 | -0.03(-1.05%) |
Mar 14, 2024 | 2.810 | 2.890 | 2.805 | 2.870 | 37,538 | +0.06(+2.14%) |
Mar 13, 2024 | 2.800 | 2.870 | 2.780 | 2.810 | 22,644 | +0.02(+0.72%) |
Mar 12, 2024 | 2.930 | 2.950 | 2.740 | 2.790 | 46,677 | -0.14(-4.78%) |
Mar 11, 2024 | 2.990 | 2.990 | 2.914 | 2.930 | 30,701 | -0.05(-1.68%) |
Mar 08, 2024 | 2.930 | 2.980 | 2.770 | 2.980 | 27,758 | +0.12(+4.20%) |
Mar 07, 2024 | 2.730 | 2.930 | 2.670 | 2.860 | 103,087 | +0.14(+5.15%) |
Mar 06, 2024 | 2.630 | 2.740 | 2.630 | 2.720 | 38,592 | +0.10(+3.82%) |
Mar 05, 2024 | 2.760 | 2.780 | 2.500 | 2.620 | 118,872 | -0.17(-6.09%) |
Mar 04, 2024 | 2.880 | 2.880 | 2.750 | 2.790 | 48,474 | -0.03(-1.06%) |
Mar 01, 2024 | 2.800 | 2.900 | 2.790 | 2.820 | 24,261 | -0.01(-0.35%) |
Feb 29, 2024 | 2.780 | 2.860 | 2.750 | 2.830 | 51,210 | +0.05(+1.80%) |
Feb 28, 2024 | 2.870 | 2.950 | 2.750 | 2.780 | 111,565 | -0.08(-2.80%) |
Feb 27, 2024 | 2.860 | 2.920 | 2.800 | 2.860 | 215,936 | -0.12(-4.03%) |
Feb 26, 2024 | 2.910 | 3.010 | 2.881 | 2.980 | 41,591 | +0.10(+3.47%) |
Feb 23, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 67,498 | +0.03(+1.05%) |
Feb 22, 2024 | 2.980 | 2.990 | 2.840 | 2.850 | 52,659 | -0.06(-2.06%) |
Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.910 | 38,753 | -0.03(-1.02%) |
Feb 20, 2024 | 2.950 | 3.044 | 2.920 | 2.940 | 41,898 | -0.07(-2.33%) |
Feb 16, 2024 | 3.100 | 3.115 | 3.010 | 3.010 | 29,373 | -0.10(-3.22%) |
Feb 15, 2024 | 2.970 | 3.187 | 2.970 | 3.110 | 51,041 | +0.14(+4.71%) |
Feb 14, 2024 | 2.900 | 3.050 | 2.900 | 2.970 | 37,331 | +0.04(+1.37%) |
Feb 13, 2024 | 3.000 | 3.080 | 2.900 | 2.930 | 57,037 | -0.15(-4.87%) |
Feb 12, 2024 | 3.000 | 3.205 | 3.000 | 3.080 | 41,043 | +0.04(+1.32%) |
Feb 09, 2024 | 2.900 | 3.050 | 2.900 | 3.040 | 44,133 | +0.15(+5.19%) |
Feb 08, 2024 | 2.820 | 2.990 | 2.800 | 2.890 | 35,613 | +0.03(+1.05%) |
Feb 07, 2024 | 2.820 | 2.900 | 2.770 | 2.860 | 89,765 | -0.04(-1.38%) |
Feb 06, 2024 | 3.020 | 3.060 | 2.844 | 2.900 | 83,556 | -0.14(-4.61%) |
Feb 05, 2024 | 3.150 | 3.220 | 2.980 | 3.040 | 66,358 | -0.09(-2.88%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.020 | 3.130 | 83,024 | -0.03(-0.95%) |
Feb 01, 2024 | 3.090 | 3.250 | 3.090 | 3.160 | 51,627 | +0.09(+2.93%) |
Jan 31, 2024 | 3.020 | 3.190 | 3.020 | 3.070 | 59,355 | +0.04(+1.32%) |
Jan 30, 2024 | 3.070 | 3.148 | 2.940 | 3.030 | 81,989 | -0.05(-1.62%) |
Jan 29, 2024 | 3.070 | 3.130 | 3.010 | 3.080 | 34,861 | +0.03(+0.98%) |
Jan 26, 2024 | 3.140 | 3.170 | 3.050 | 3.050 | 48,198 | -0.05(-1.61%) |
Jan 25, 2024 | 3.190 | 3.190 | 3.090 | 3.100 | 32,719 | -0.02(-0.64%) |
Jan 24, 2024 | 3.180 | 3.190 | 3.110 | 3.120 | 20,451 | -0.05(-1.58%) |
Jan 23, 2024 | 3.280 | 3.350 | 3.100 | 3.170 | 57,909 | -0.09(-2.76%) |
Jan 22, 2024 | 3.080 | 3.350 | 3.051 | 3.260 | 122,088 | +0.20(+6.54%) |
Jan 19, 2024 | 3.090 | 3.270 | 3.030 | 3.060 | 141,311 | -0.03(-0.97%) |
Jan 18, 2024 | 3.330 | 3.370 | 3.060 | 3.090 | 99,978 | -0.19(-5.79%) |
Jan 17, 2024 | 3.440 | 3.440 | 3.210 | 3.280 | 126,086 | -0.22(-6.29%) |
Jan 16, 2024 | 3.600 | 3.643 | 3.430 | 3.500 | 68,379 | -0.07(-1.96%) |
Jan 12, 2024 | 3.540 | 3.730 | 3.488 | 3.570 | 150,998 | +0.13(+3.78%) |
Jan 11, 2024 | 3.520 | 3.600 | 3.420 | 3.440 | 74,183 | -0.08(-2.27%) |
Jan 10, 2024 | 3.400 | 3.592 | 3.400 | 3.520 | 127,686 | +0.18(+5.39%) |
Jan 09, 2024 | 3.350 | 3.450 | 3.340 | 3.340 | 47,763 | -0.07(-2.05%) |
Jan 08, 2024 | 3.230 | 3.450 | 3.230 | 3.410 | 81,066 | +0.18(+5.57%) |
Jan 05, 2024 | 3.270 | 3.340 | 3.210 | 3.230 | 30,523 | -0.07(-2.12%) |
Jan 04, 2024 | 3.240 | 3.300 | 3.214 | 3.300 | 32,749 | +0.06(+1.85%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.177 | 3.240 | 62,500 | -0.10(-2.99%) |