Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.860 | 3.137 | 2.860 | 3.080 | 69,480 | +0.18(+6.21%) |
Mar 27, 2024 | 2.910 | 2.940 | 2.850 | 2.900 | 44,133 | -0.01(-0.34%) |
Mar 26, 2024 | 2.940 | 3.010 | 2.900 | 2.910 | 21,105 | +0.00(+0.00%) |
Mar 25, 2024 | 2.960 | 3.010 | 2.910 | 2.910 | 9,725 | -0.04(-1.36%) |
Mar 22, 2024 | 2.910 | 2.950 | 2.910 | 2.950 | 17,602 | +0.02(+0.68%) |
Mar 21, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 6,518 | -0.04(-1.35%) |
Mar 20, 2024 | 2.980 | 2.980 | 2.920 | 2.970 | 66,313 | +0.05(+1.71%) |
Mar 19, 2024 | 2.990 | 3.010 | 2.920 | 2.920 | 12,483 | -0.03(-1.02%) |
Mar 18, 2024 | 3.010 | 3.010 | 2.950 | 2.950 | 106,352 | -0.05(-1.67%) |
Mar 15, 2024 | 2.990 | 3.020 | 2.930 | 3.000 | 30,250 | +0.02(+0.67%) |
Mar 14, 2024 | 2.940 | 2.980 | 2.938 | 2.980 | 19,251 | +0.03(+1.02%) |
Mar 13, 2024 | 2.948 | 2.960 | 2.930 | 2.950 | 22,042 | +0.01(+0.17%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.910 | 2.945 | 8,291 | +0.03(+1.20%) |
Mar 11, 2024 | 2.990 | 3.000 | 2.910 | 2.910 | 6,903 | -0.06(-2.02%) |
Mar 08, 2024 | 2.920 | 2.990 | 2.920 | 2.970 | 9,891 | +0.03(+1.02%) |
Mar 07, 2024 | 2.920 | 2.990 | 2.900 | 2.940 | 7,467 | -0.02(-0.68%) |
Mar 06, 2024 | 3.000 | 3.020 | 2.870 | 2.960 | 54,422 | +0.05(+1.72%) |
Mar 05, 2024 | 2.990 | 3.000 | 2.904 | 2.910 | 15,649 | -0.07(-2.35%) |
Mar 04, 2024 | 2.860 | 3.000 | 2.860 | 2.980 | 48,309 | +0.08(+2.76%) |
Mar 01, 2024 | 2.840 | 2.990 | 2.840 | 2.900 | 15,913 | +0.03(+1.05%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.850 | 2.870 | 15,615 | +0.02(+0.70%) |
Feb 28, 2024 | 2.910 | 2.986 | 2.800 | 2.850 | 22,943 | -0.09(-3.06%) |
Feb 27, 2024 | 2.920 | 3.000 | 2.920 | 2.940 | 50,102 | -0.02(-0.68%) |
Feb 26, 2024 | 2.980 | 3.000 | 2.850 | 2.960 | 53,096 | -0.03(-1.00%) |
Feb 23, 2024 | 2.920 | 3.000 | 2.901 | 2.990 | 34,384 | +0.11(+3.82%) |
Feb 22, 2024 | 2.970 | 2.990 | 2.780 | 2.880 | 25,886 | -0.05(-1.71%) |
Feb 21, 2024 | 3.000 | 3.005 | 2.900 | 2.930 | 20,614 | -0.02(-0.68%) |
Feb 20, 2024 | 2.960 | 3.011 | 2.950 | 2.950 | 20,579 | -0.04(-1.34%) |
Feb 16, 2024 | 3.000 | 3.019 | 2.960 | 2.990 | 37,358 | +0.02(+0.67%) |
Feb 15, 2024 | 2.980 | 3.040 | 2.960 | 2.970 | 16,436 | -0.01(-0.34%) |
Feb 14, 2024 | 2.950 | 3.020 | 2.950 | 2.980 | 20,047 | +0.10(+3.47%) |
Feb 13, 2024 | 3.040 | 3.040 | 2.880 | 2.880 | 18,328 | -0.17(-5.57%) |
Feb 12, 2024 | 3.080 | 3.080 | 3.050 | 3.050 | 13,770 | -0.02(-0.65%) |
Feb 09, 2024 | 3.030 | 3.100 | 3.030 | 3.070 | 58,500 | +0.07(+2.33%) |
Feb 08, 2024 | 2.930 | 3.020 | 2.920 | 3.000 | 25,023 | +0.05(+1.69%) |
Feb 07, 2024 | 2.950 | 2.950 | 2.900 | 2.950 | 17,403 | +0.00(+0.00%) |
Feb 06, 2024 | 2.890 | 2.970 | 2.890 | 2.950 | 39,245 | +0.02(+0.68%) |
Feb 05, 2024 | 2.910 | 2.970 | 2.851 | 2.930 | 65,040 | -0.01(-0.34%) |
Feb 02, 2024 | 2.930 | 2.970 | 2.864 | 2.940 | 10,177 | -0.02(-0.68%) |
Feb 01, 2024 | 2.940 | 2.980 | 2.930 | 2.960 | 21,142 | +0.06(+2.07%) |
Jan 31, 2024 | 2.990 | 3.000 | 2.900 | 2.900 | 6,375 | -0.03(-1.02%) |
Jan 30, 2024 | 2.960 | 3.000 | 2.910 | 2.930 | 10,080 | -0.04(-1.35%) |
Jan 29, 2024 | 3.000 | 3.010 | 2.960 | 2.970 | 10,171 | -0.03(-1.00%) |
Jan 26, 2024 | 2.980 | 3.010 | 2.960 | 3.000 | 36,736 | +0.02(+0.67%) |
Jan 25, 2024 | 2.940 | 3.000 | 2.940 | 2.980 | 27,843 | +0.03(+1.02%) |
Jan 24, 2024 | 2.950 | 3.000 | 2.910 | 2.950 | 36,994 | +0.04(+1.37%) |
Jan 23, 2024 | 2.900 | 2.980 | 2.900 | 2.910 | 28,809 | +0.01(+0.34%) |
Jan 22, 2024 | 2.870 | 2.940 | 2.866 | 2.900 | 35,417 | +0.00(+0.00%) |
Jan 19, 2024 | 2.890 | 2.970 | 2.860 | 2.900 | 15,167 | +0.00(+0.00%) |
Jan 18, 2024 | 2.920 | 2.920 | 2.830 | 2.900 | 22,591 | +0.03(+1.05%) |
Jan 17, 2024 | 2.750 | 2.880 | 2.750 | 2.870 | 6,624 | +0.12(+4.36%) |
Jan 16, 2024 | 2.820 | 2.840 | 2.750 | 2.750 | 13,917 | -0.10(-3.51%) |
Jan 12, 2024 | 2.960 | 2.960 | 2.820 | 2.850 | 12,101 | -0.09(-3.06%) |
Jan 11, 2024 | 2.940 | 2.970 | 2.780 | 2.940 | 31,452 | +0.03(+1.03%) |
Jan 10, 2024 | 2.850 | 2.970 | 2.820 | 2.910 | 27,497 | +0.07(+2.46%) |
Jan 09, 2024 | 2.850 | 3.010 | 2.800 | 2.840 | 80,318 | -0.05(-1.73%) |
Jan 08, 2024 | 2.750 | 2.925 | 2.750 | 2.890 | 75,590 | +0.14(+5.09%) |
Jan 05, 2024 | 2.700 | 2.808 | 2.700 | 2.750 | 122,942 | +0.13(+4.96%) |
Jan 04, 2024 | 2.610 | 2.710 | 2.590 | 2.620 | 25,070 | -0.14(-5.07%) |
Jan 03, 2024 | 2.670 | 2.760 | 2.590 | 2.760 | 16,171 | +0.04(+1.47%) |