Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.240 | 3.390 | 3.210 | 3.330 | 9,676,646 | +0.14(+4.39%) |
Mar 27, 2024 | 3.100 | 3.190 | 3.100 | 3.190 | 6,647,242 | +0.10(+3.24%) |
Mar 26, 2024 | 3.120 | 3.180 | 3.060 | 3.090 | 5,445,873 | +0.00(+0.00%) |
Mar 25, 2024 | 3.010 | 3.130 | 3.010 | 3.090 | 5,303,753 | +0.11(+3.69%) |
Mar 22, 2024 | 2.980 | 3.040 | 2.940 | 2.980 | 6,294,134 | -0.03(-1.00%) |
Mar 21, 2024 | 3.120 | 3.190 | 2.990 | 3.010 | 7,468,091 | -0.07(-2.27%) |
Mar 20, 2024 | 2.920 | 3.135 | 2.900 | 3.080 | 7,282,359 | +0.13(+4.41%) |
Mar 19, 2024 | 2.980 | 3.020 | 2.920 | 2.950 | 5,826,504 | -0.05(-1.67%) |
Mar 18, 2024 | 3.070 | 3.080 | 3.000 | 3.000 | 7,378,770 | -0.08(-2.60%) |
Mar 15, 2024 | 3.080 | 3.145 | 3.035 | 3.080 | 9,636,997 | +0.01(+0.33%) |
Mar 14, 2024 | 3.030 | 3.130 | 3.030 | 3.070 | 5,662,646 | -0.06(-1.92%) |
Mar 13, 2024 | 3.130 | 3.190 | 3.085 | 3.130 | 7,260,608 | +0.04(+1.29%) |
Mar 12, 2024 | 3.110 | 3.140 | 3.015 | 3.090 | 10,186,830 | -0.11(-3.44%) |
Mar 11, 2024 | 3.120 | 3.220 | 3.070 | 3.200 | 13,050,702 | +0.06(+1.91%) |
Mar 08, 2024 | 3.140 | 3.200 | 3.050 | 3.140 | 11,315,467 | +0.06(+1.95%) |
Mar 07, 2024 | 3.050 | 3.090 | 2.990 | 3.080 | 8,096,254 | +0.08(+2.67%) |
Mar 06, 2024 | 2.900 | 3.070 | 2.850 | 3.000 | 12,070,974 | +0.17(+6.01%) |
Mar 05, 2024 | 2.880 | 2.980 | 2.830 | 2.830 | 12,897,297 | -0.01(-0.35%) |
Mar 04, 2024 | 2.800 | 2.870 | 2.750 | 2.840 | 9,834,852 | +0.10(+3.65%) |
Mar 01, 2024 | 2.630 | 2.750 | 2.570 | 2.740 | 11,002,801 | +0.14(+5.38%) |
Feb 29, 2024 | 2.660 | 2.670 | 2.560 | 2.600 | 5,172,739 | +0.03(+1.17%) |
Feb 28, 2024 | 2.710 | 2.710 | 2.530 | 2.570 | 7,458,996 | -0.14(-5.17%) |
Feb 27, 2024 | 2.730 | 2.820 | 2.700 | 2.710 | 8,119,510 | +0.00(+0.00%) |
Feb 26, 2024 | 2.590 | 2.720 | 2.560 | 2.710 | 5,787,677 | +0.08(+3.04%) |
Feb 23, 2024 | 2.580 | 2.650 | 2.515 | 2.630 | 7,658,324 | +0.05(+1.94%) |
Feb 22, 2024 | 2.550 | 2.620 | 2.510 | 2.580 | 7,539,142 | +0.03(+1.18%) |
Feb 21, 2024 | 2.550 | 2.560 | 2.480 | 2.550 | 6,291,684 | -0.02(-0.78%) |
Feb 20, 2024 | 2.600 | 2.670 | 2.510 | 2.570 | 7,270,859 | +0.00(+0.00%) |
Feb 16, 2024 | 2.490 | 2.650 | 2.380 | 2.570 | 12,667,295 | +0.04(+1.58%) |
Feb 15, 2024 | 2.470 | 2.570 | 2.470 | 2.530 | 8,648,525 | +0.11(+4.55%) |
Feb 14, 2024 | 2.380 | 2.470 | 2.350 | 2.420 | 7,405,480 | +0.08(+3.42%) |
Feb 13, 2024 | 2.460 | 2.500 | 2.320 | 2.340 | 10,108,972 | -0.21(-8.24%) |
Feb 12, 2024 | 2.460 | 2.558 | 2.453 | 2.550 | 5,135,998 | +0.10(+4.08%) |
Feb 09, 2024 | 2.470 | 2.490 | 2.414 | 2.450 | 6,446,777 | -0.01(-0.41%) |
Feb 08, 2024 | 2.450 | 2.510 | 2.430 | 2.460 | 7,171,358 | -0.01(-0.40%) |
Feb 07, 2024 | 2.490 | 2.520 | 2.455 | 2.470 | 5,659,769 | -0.02(-0.80%) |
Feb 06, 2024 | 2.450 | 2.500 | 2.408 | 2.490 | 6,254,481 | +0.08(+3.32%) |
Feb 05, 2024 | 2.420 | 2.440 | 2.380 | 2.410 | 7,080,911 | -0.06(-2.43%) |
Feb 02, 2024 | 2.480 | 2.510 | 2.430 | 2.470 | 8,350,199 | -0.11(-4.26%) |
Feb 01, 2024 | 2.420 | 2.580 | 2.415 | 2.580 | 8,355,472 | +0.20(+8.40%) |
Jan 31, 2024 | 2.430 | 2.480 | 2.380 | 2.380 | 10,152,819 | -0.03(-1.24%) |
Jan 30, 2024 | 2.490 | 2.520 | 2.380 | 2.410 | 7,603,437 | -0.05(-2.03%) |
Jan 29, 2024 | 2.470 | 2.470 | 2.385 | 2.460 | 6,276,937 | +0.04(+1.65%) |
Jan 26, 2024 | 2.530 | 2.540 | 2.420 | 2.420 | 5,719,821 | -0.09(-3.59%) |
Jan 25, 2024 | 2.550 | 2.575 | 2.490 | 2.510 | 7,511,566 | +0.01(+0.40%) |
Jan 24, 2024 | 2.670 | 2.670 | 2.470 | 2.500 | 8,135,659 | -0.14(-5.30%) |
Jan 23, 2024 | 2.350 | 2.660 | 2.335 | 2.640 | 12,268,851 | +0.34(+14.78%) |
Jan 22, 2024 | 2.310 | 2.360 | 2.275 | 2.300 | 5,402,004 | -0.02(-0.86%) |
Jan 19, 2024 | 2.360 | 2.370 | 2.230 | 2.320 | 9,422,794 | -0.02(-0.85%) |
Jan 18, 2024 | 2.500 | 2.520 | 2.320 | 2.340 | 13,027,450 | -0.13(-5.26%) |
Jan 17, 2024 | 2.460 | 2.520 | 2.425 | 2.470 | 8,724,173 | -0.03(-1.20%) |
Jan 16, 2024 | 2.540 | 2.640 | 2.490 | 2.500 | 6,562,037 | -0.11(-4.21%) |
Jan 12, 2024 | 2.450 | 2.700 | 2.450 | 2.610 | 11,144,634 | +0.25(+10.59%) |
Jan 11, 2024 | 2.400 | 2.440 | 2.300 | 2.360 | 9,609,034 | -0.03(-1.26%) |
Jan 10, 2024 | 2.350 | 2.400 | 2.345 | 2.390 | 4,858,181 | +0.03(+1.27%) |
Jan 09, 2024 | 2.400 | 2.425 | 2.350 | 2.360 | 5,948,714 | -0.01(-0.42%) |
Jan 08, 2024 | 2.330 | 2.410 | 2.310 | 2.370 | 3,546,057 | +0.01(+0.42%) |
Jan 05, 2024 | 2.420 | 2.450 | 2.355 | 2.360 | 5,139,367 | -0.04(-1.67%) |
Jan 04, 2024 | 2.380 | 2.440 | 2.350 | 2.400 | 4,705,392 | +0.01(+0.42%) |
Jan 03, 2024 | 2.400 | 2.420 | 2.340 | 2.390 | 6,939,955 | -0.05(-2.05%) |