Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.950 | 3.000 | 2.850 | 2.990 | 36,732 | +0.16(+5.65%) |
Mar 27, 2024 | 2.810 | 2.850 | 2.780 | 2.830 | 6,669 | +0.09(+3.28%) |
Mar 26, 2024 | 2.810 | 2.830 | 2.690 | 2.740 | 65,688 | -0.08(-2.84%) |
Mar 25, 2024 | 2.880 | 2.890 | 2.770 | 2.820 | 114,624 | -0.08(-2.76%) |
Mar 22, 2024 | 2.950 | 2.970 | 2.870 | 2.900 | 35,760 | -0.08(-2.68%) |
Mar 21, 2024 | 2.945 | 2.990 | 2.945 | 2.980 | 9,368 | +0.01(+0.34%) |
Mar 20, 2024 | 2.890 | 2.990 | 2.890 | 2.970 | 14,179 | +0.08(+2.77%) |
Mar 19, 2024 | 2.890 | 2.930 | 2.890 | 2.890 | 8,621 | +0.00(+0.00%) |
Mar 18, 2024 | 2.890 | 2.955 | 2.870 | 2.890 | 13,060 | +0.00(+0.00%) |
Mar 15, 2024 | 2.850 | 2.980 | 2.850 | 2.890 | 32,205 | +0.04(+1.34%) |
Mar 14, 2024 | 2.850 | 2.920 | 2.850 | 2.852 | 71,244 | +0.00(+0.06%) |
Mar 13, 2024 | 2.860 | 2.890 | 2.850 | 2.850 | 35,317 | -0.03(-1.04%) |
Mar 12, 2024 | 2.870 | 2.880 | 2.850 | 2.880 | 5,454 | +0.01(+0.35%) |
Mar 11, 2024 | 2.850 | 2.870 | 2.820 | 2.870 | 12,680 | +0.02(+0.70%) |
Mar 08, 2024 | 2.874 | 2.890 | 2.850 | 2.850 | 9,733 | -0.05(-1.72%) |
Mar 07, 2024 | 2.850 | 2.900 | 2.840 | 2.900 | 3,108 | +0.05(+1.75%) |
Mar 06, 2024 | 2.830 | 2.850 | 2.830 | 2.850 | 6,547 | +0.00(+0.00%) |
Mar 05, 2024 | 2.910 | 2.940 | 2.830 | 2.850 | 25,816 | -0.04(-1.38%) |
Mar 04, 2024 | 2.908 | 2.953 | 2.880 | 2.890 | 8,781 | -0.02(-0.69%) |
Mar 01, 2024 | 2.880 | 2.950 | 2.880 | 2.910 | 10,116 | +0.03(+1.04%) |
Feb 29, 2024 | 2.880 | 2.960 | 2.880 | 2.880 | 7,717 | +0.00(+0.00%) |
Feb 28, 2024 | 2.870 | 2.886 | 2.870 | 2.880 | 4,679 | +0.01(+0.35%) |
Feb 27, 2024 | 2.870 | 2.908 | 2.870 | 2.870 | 6,226 | +0.00(+0.00%) |
Feb 26, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 575 | -0.02(-0.69%) |
Feb 23, 2024 | 2.850 | 2.890 | 2.850 | 2.890 | 3,987 | +0.04(+1.40%) |
Feb 22, 2024 | 2.810 | 2.966 | 2.805 | 2.850 | 17,191 | +0.04(+1.42%) |
Feb 21, 2024 | 2.820 | 2.850 | 2.805 | 2.810 | 4,500 | -0.04(-1.40%) |
Feb 20, 2024 | 2.850 | 2.877 | 2.810 | 2.850 | 13,173 | -0.04(-1.38%) |
Feb 16, 2024 | 2.890 | 2.989 | 2.890 | 2.890 | 1,826 | -0.07(-2.25%) |
Feb 14, 2024 | 2.956 | 472 | +0.12(+4.10%) | |||
Feb 13, 2024 | 2.840 | 2.850 | 2.840 | 2.840 | 925 | -0.10(-3.40%) |
Feb 12, 2024 | 2.900 | 2.960 | 2.890 | 2.940 | 6,697 | -0.04(-1.18%) |
Feb 09, 2024 | 2.980 | 2.980 | 2.975 | 2.975 | 719 | +0.06(+2.23%) |
Feb 08, 2024 | 2.910 | 2.980 | 2.822 | 2.910 | 6,894 | +0.00(+0.00%) |
Feb 07, 2024 | 2.990 | 3.050 | 2.910 | 2.910 | 7,777 | -0.08(-2.68%) |
Feb 06, 2024 | 2.800 | 3.000 | 2.750 | 2.990 | 60,412 | +0.19(+6.79%) |
Feb 05, 2024 | 2.810 | 2.900 | 2.780 | 2.800 | 57,411 | -0.01(-0.36%) |
Feb 02, 2024 | 2.860 | 2.900 | 2.800 | 2.810 | 40,579 | -0.05(-1.75%) |
Feb 01, 2024 | 2.850 | 2.870 | 2.850 | 2.860 | 2,790 | +0.01(+0.35%) |
Jan 31, 2024 | 3.000 | 3.000 | 2.850 | 2.850 | 9,558 | -0.15(-5.00%) |
Jan 30, 2024 | 3.050 | 3.120 | 2.950 | 3.000 | 27,105 | -0.06(-1.96%) |
Jan 29, 2024 | 3.070 | 3.100 | 3.060 | 3.060 | 15,505 | -0.01(-0.33%) |
Jan 26, 2024 | 3.109 | 3.109 | 3.060 | 3.070 | 16,014 | -0.07(-2.23%) |
Jan 25, 2024 | 3.130 | 3.140 | 3.080 | 3.140 | 27,500 | +0.00(+0.00%) |
Jan 24, 2024 | 3.120 | 3.180 | 3.120 | 3.140 | 12,075 | +0.01(+0.32%) |
Jan 23, 2024 | 3.120 | 3.210 | 3.120 | 3.130 | 15,139 | +0.01(+0.32%) |
Jan 22, 2024 | 3.150 | 3.210 | 3.110 | 3.120 | 32,229 | -0.09(-2.80%) |
Jan 19, 2024 | 3.180 | 3.210 | 3.150 | 3.210 | 9,718 | -0.05(-1.40%) |
Jan 18, 2024 | 3.160 | 3.256 | 3.160 | 3.256 | 7,235 | +0.10(+3.02%) |
Jan 17, 2024 | 3.160 | 3.290 | 3.160 | 3.160 | 9,630 | -0.06(-1.86%) |
Jan 16, 2024 | 3.200 | 3.230 | 3.160 | 3.220 | 3,791 | +0.02(+0.63%) |
Jan 12, 2024 | 3.150 | 3.312 | 3.150 | 3.200 | 12,897 | +0.00(+0.00%) |
Jan 11, 2024 | 3.150 | 3.200 | 3.083 | 3.200 | 13,308 | -0.01(-0.39%) |
Jan 10, 2024 | 3.150 | 3.213 | 3.150 | 3.213 | 6,733 | +0.03(+1.06%) |
Jan 09, 2024 | 3.150 | 3.179 | 3.120 | 3.179 | 2,878 | +0.03(+0.91%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.100 | 3.150 | 11,535 | -0.05(-1.68%) |
Jan 05, 2024 | 3.235 | 3.240 | 3.180 | 3.204 | 12,422 | -0.07(-2.02%) |
Jan 04, 2024 | 3.240 | 3.270 | 3.180 | 3.270 | 5,491 | -0.01(-0.30%) |
Jan 03, 2024 | 3.270 | 3.300 | 3.220 | 3.280 | 16,872 | -0.07(-2.09%) |