Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.240 | 2.310 | 2.210 | 2.230 | 2,185,867 | +0.00(+0.00%) |
Mar 27, 2024 | 2.210 | 2.275 | 2.190 | 2.230 | 2,136,366 | +0.02(+0.90%) |
Mar 26, 2024 | 2.290 | 2.311 | 2.210 | 2.210 | 1,600,759 | -0.06(-2.64%) |
Mar 25, 2024 | 2.330 | 2.379 | 2.270 | 2.270 | 1,404,619 | -0.05(-2.16%) |
Mar 22, 2024 | 2.300 | 2.400 | 2.300 | 2.320 | 1,942,986 | -0.01(-0.43%) |
Mar 21, 2024 | 2.350 | 2.380 | 2.275 | 2.330 | 1,712,771 | +0.00(+0.00%) |
Mar 20, 2024 | 2.170 | 2.350 | 2.120 | 2.330 | 4,023,551 | +0.19(+8.88%) |
Mar 19, 2024 | 2.170 | 2.200 | 2.140 | 2.140 | 1,956,393 | -0.03(-1.38%) |
Mar 18, 2024 | 2.230 | 2.230 | 2.160 | 2.170 | 2,382,468 | -0.05(-2.25%) |
Mar 15, 2024 | 2.140 | 2.235 | 2.130 | 2.220 | 3,969,871 | +0.08(+3.74%) |
Mar 14, 2024 | 2.230 | 2.230 | 2.130 | 2.140 | 2,601,152 | -0.08(-3.60%) |
Mar 13, 2024 | 2.250 | 2.289 | 2.200 | 2.220 | 1,888,944 | -0.03(-1.33%) |
Mar 12, 2024 | 2.330 | 2.335 | 2.240 | 2.250 | 1,339,472 | -0.09(-3.85%) |
Mar 11, 2024 | 2.330 | 2.380 | 2.310 | 2.340 | 1,359,356 | -0.01(-0.43%) |
Mar 08, 2024 | 2.310 | 2.385 | 2.310 | 2.350 | 1,391,937 | +0.05(+2.17%) |
Mar 07, 2024 | 2.270 | 2.320 | 2.255 | 2.300 | 917,363 | +0.05(+2.22%) |
Mar 06, 2024 | 2.260 | 2.295 | 2.230 | 2.250 | 1,349,990 | +0.03(+1.35%) |
Mar 05, 2024 | 2.310 | 2.320 | 2.220 | 2.220 | 1,894,718 | -0.09(-3.90%) |
Mar 04, 2024 | 2.360 | 2.361 | 2.270 | 2.310 | 1,637,162 | -0.06(-2.53%) |
Mar 01, 2024 | 2.340 | 2.400 | 2.311 | 2.370 | 1,097,093 | +0.03(+1.28%) |
Feb 29, 2024 | 2.350 | 2.420 | 2.310 | 2.340 | 1,808,363 | +0.03(+1.30%) |
Feb 28, 2024 | 2.250 | 2.350 | 2.220 | 2.310 | 2,393,461 | +0.05(+2.21%) |
Feb 27, 2024 | 2.240 | 2.290 | 2.220 | 2.260 | 1,203,060 | +0.02(+0.89%) |
Feb 26, 2024 | 2.220 | 2.240 | 2.180 | 2.240 | 1,167,664 | +0.02(+0.90%) |
Feb 23, 2024 | 2.190 | 2.230 | 2.150 | 2.220 | 1,333,152 | +0.04(+1.83%) |
Feb 22, 2024 | 2.280 | 2.280 | 2.165 | 2.180 | 2,606,668 | -0.08(-3.54%) |
Feb 21, 2024 | 2.250 | 2.285 | 2.210 | 2.260 | 2,301,890 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.380 | 2.260 | 2.260 | 2,702,018 | -0.11(-4.64%) |
Feb 16, 2024 | 2.430 | 2.460 | 2.360 | 2.370 | 3,005,036 | -0.12(-4.82%) |
Feb 15, 2024 | 2.390 | 2.520 | 2.390 | 2.490 | 2,367,469 | +0.10(+4.18%) |
Feb 14, 2024 | 2.420 | 2.480 | 2.380 | 2.390 | 1,960,569 | +0.00(+0.00%) |
Feb 13, 2024 | 2.570 | 2.570 | 2.390 | 2.390 | 4,892,554 | -0.19(-7.36%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.565 | 2.580 | 4,675,855 | +0.01(+0.39%) |
Feb 09, 2024 | 2.570 | 2.620 | 2.500 | 2.570 | 2,488,658 | -0.01(-0.39%) |
Feb 08, 2024 | 2.480 | 2.670 | 2.450 | 2.580 | 5,797,671 | -0.32(-11.03%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.890 | 2.900 | 1,818,218 | -0.09(-3.01%) |
Feb 06, 2024 | 2.860 | 3.000 | 2.850 | 2.990 | 986,856 | +0.13(+4.55%) |
Feb 05, 2024 | 2.920 | 2.920 | 2.840 | 2.860 | 1,682,601 | -0.10(-3.38%) |
Feb 02, 2024 | 3.000 | 3.020 | 2.940 | 2.960 | 1,419,640 | -0.10(-3.27%) |
Feb 01, 2024 | 3.050 | 3.150 | 2.995 | 3.060 | 1,562,027 | +0.08(+2.68%) |
Jan 31, 2024 | 3.080 | 3.150 | 2.980 | 2.980 | 1,324,112 | -0.11(-3.56%) |
Jan 30, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 734,125 | -0.13(-4.04%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.130 | 3.220 | 832,984 | +0.02(+0.63%) |
Jan 26, 2024 | 3.270 | 3.320 | 3.200 | 3.200 | 615,307 | -0.04(-1.23%) |
Jan 25, 2024 | 3.290 | 3.320 | 3.210 | 3.240 | 687,433 | +0.00(+0.00%) |
Jan 24, 2024 | 3.350 | 3.395 | 3.230 | 3.240 | 920,237 | -0.07(-2.11%) |
Jan 23, 2024 | 3.280 | 3.310 | 3.225 | 3.310 | 1,216,619 | +0.06(+1.85%) |
Jan 22, 2024 | 3.140 | 3.260 | 3.140 | 3.250 | 1,314,918 | +0.12(+3.83%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.010 | 3.130 | 904,640 | +0.05(+1.62%) |
Jan 18, 2024 | 3.180 | 3.230 | 3.060 | 3.080 | 910,343 | -0.09(-2.84%) |
Jan 17, 2024 | 3.150 | 3.190 | 3.110 | 3.170 | 1,074,578 | -0.03(-0.94%) |
Jan 16, 2024 | 3.280 | 3.280 | 3.170 | 3.200 | 1,052,345 | -0.10(-3.03%) |
Jan 12, 2024 | 3.250 | 3.360 | 3.243 | 3.300 | 1,518,149 | +0.09(+2.80%) |
Jan 11, 2024 | 3.270 | 3.270 | 3.140 | 3.210 | 1,829,887 | -0.08(-2.43%) |
Jan 10, 2024 | 3.190 | 3.310 | 3.130 | 3.290 | 1,816,917 | +0.12(+3.79%) |
Jan 09, 2024 | 3.220 | 3.230 | 3.145 | 3.170 | 1,840,408 | -0.09(-2.76%) |
Jan 08, 2024 | 3.240 | 3.290 | 3.215 | 3.260 | 1,271,326 | +0.03(+0.93%) |
Jan 05, 2024 | 3.220 | 3.258 | 3.190 | 3.230 | 1,666,694 | +0.00(+0.00%) |
Jan 04, 2024 | 3.260 | 3.275 | 3.205 | 3.230 | 1,211,421 | -0.01(-0.31%) |
Jan 03, 2024 | 3.350 | 3.360 | 3.210 | 3.240 | 1,574,338 | -0.18(-5.26%) |