Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.800 | 2.810 | 2.810 | 2.780 | 2,250,869 | +0.00(+0.00%) |
Mar 27, 2024 | 2.710 | 2.800 | 2.665 | 2.780 | 2,495,848 | +0.12(+4.51%) |
Mar 26, 2024 | 2.740 | 2.770 | 2.660 | 2.660 | 1,667,070 | -0.06(-2.21%) |
Mar 25, 2024 | 2.760 | 2.869 | 2.720 | 2.720 | 1,831,493 | -0.05(-1.81%) |
Mar 22, 2024 | 2.830 | 2.835 | 2.750 | 2.770 | 1,808,032 | -0.08(-2.81%) |
Mar 21, 2024 | 2.860 | 2.900 | 2.810 | 2.850 | 2,233,107 | +0.00(+0.00%) |
Mar 20, 2024 | 2.720 | 2.890 | 2.660 | 2.850 | 3,225,632 | +0.10(+3.64%) |
Mar 19, 2024 | 2.700 | 2.760 | 2.680 | 2.750 | 2,347,943 | +0.01(+0.36%) |
Mar 18, 2024 | 2.780 | 2.810 | 2.715 | 2.740 | 2,085,869 | -0.04(-1.44%) |
Mar 15, 2024 | 2.740 | 2.800 | 2.660 | 2.780 | 3,827,910 | +0.05(+1.83%) |
Mar 14, 2024 | 2.830 | 2.835 | 2.700 | 2.730 | 4,462,200 | -0.06(-2.15%) |
Mar 13, 2024 | 2.850 | 2.880 | 2.745 | 2.790 | 5,327,589 | -0.08(-2.96%) |
Mar 12, 2024 | 3.020 | 3.020 | 2.820 | 2.875 | 3,119,501 | -0.12(-4.17%) |
Mar 11, 2024 | 3.360 | 3.360 | 2.970 | 3.000 | 5,661,199 | -0.31(-9.37%) |
Mar 08, 2024 | 3.240 | 3.370 | 3.240 | 3.310 | 4,407,635 | +0.07(+2.16%) |
Mar 07, 2024 | 3.250 | 3.290 | 3.210 | 3.240 | 1,841,907 | +0.00(+0.00%) |
Mar 06, 2024 | 3.200 | 3.320 | 3.190 | 3.240 | 2,805,131 | +0.09(+2.86%) |
Mar 05, 2024 | 3.170 | 3.230 | 3.120 | 3.150 | 3,008,769 | -0.05(-1.56%) |
Mar 04, 2024 | 3.220 | 3.240 | 3.130 | 3.200 | 2,091,118 | -0.02(-0.62%) |
Mar 01, 2024 | 3.080 | 3.290 | 3.060 | 3.220 | 2,970,112 | +0.08(+2.55%) |
Feb 29, 2024 | 3.110 | 3.260 | 3.090 | 3.140 | 3,762,983 | +0.09(+2.95%) |
Feb 28, 2024 | 3.060 | 3.115 | 3.040 | 3.050 | 2,220,784 | -0.06(-1.93%) |
Feb 27, 2024 | 2.970 | 3.110 | 2.950 | 3.110 | 3,318,974 | +0.18(+6.14%) |
Feb 26, 2024 | 2.910 | 2.980 | 2.870 | 2.930 | 1,595,321 | +0.00(+0.00%) |
Feb 23, 2024 | 2.980 | 3.015 | 2.870 | 2.930 | 2,094,184 | -0.06(-2.01%) |
Feb 22, 2024 | 3.090 | 3.100 | 2.980 | 2.990 | 3,517,526 | -0.08(-2.61%) |
Feb 21, 2024 | 3.050 | 3.115 | 3.020 | 3.070 | 1,527,517 | -0.04(-1.29%) |
Feb 20, 2024 | 3.170 | 3.190 | 3.070 | 3.110 | 2,732,774 | -0.13(-4.01%) |
Feb 16, 2024 | 3.200 | 3.270 | 3.150 | 3.240 | 1,836,065 | -0.02(-0.61%) |
Feb 15, 2024 | 3.240 | 3.325 | 3.215 | 3.260 | 2,380,825 | +0.02(+0.62%) |
Feb 14, 2024 | 3.090 | 3.250 | 3.085 | 3.240 | 2,552,207 | +0.17(+5.54%) |
Feb 13, 2024 | 3.200 | 3.210 | 3.030 | 3.070 | 2,307,158 | -0.26(-7.81%) |
Feb 12, 2024 | 3.230 | 3.395 | 3.220 | 3.330 | 3,419,690 | +0.10(+3.10%) |
Feb 09, 2024 | 3.150 | 3.260 | 3.130 | 3.230 | 1,945,677 | +0.08(+2.54%) |
Feb 08, 2024 | 3.100 | 3.190 | 3.080 | 3.150 | 1,621,535 | +0.02(+0.64%) |
Feb 07, 2024 | 3.180 | 3.240 | 3.105 | 3.130 | 2,521,441 | -0.04(-1.26%) |
Feb 06, 2024 | 3.000 | 3.180 | 2.965 | 3.170 | 2,332,934 | +0.15(+4.97%) |
Feb 05, 2024 | 3.200 | 3.200 | 2.960 | 3.020 | 3,594,427 | -0.25(-7.65%) |
Feb 02, 2024 | 3.320 | 3.320 | 3.185 | 3.270 | 2,555,173 | -0.08(-2.39%) |
Feb 01, 2024 | 3.370 | 3.655 | 3.270 | 3.350 | 5,575,599 | +0.07(+2.13%) |
Jan 31, 2024 | 3.260 | 3.370 | 3.240 | 3.280 | 7,260,701 | +0.04(+1.23%) |
Jan 30, 2024 | 3.400 | 3.410 | 3.240 | 3.240 | 1,468,948 | -0.20(-5.81%) |
Jan 29, 2024 | 3.290 | 3.450 | 3.200 | 3.440 | 1,804,600 | +0.16(+4.88%) |
Jan 26, 2024 | 3.330 | 3.407 | 3.270 | 3.280 | 1,052,316 | -0.04(-1.20%) |
Jan 25, 2024 | 3.440 | 3.480 | 3.300 | 3.320 | 1,897,282 | -0.10(-2.92%) |
Jan 24, 2024 | 3.460 | 3.580 | 3.385 | 3.420 | 4,726,050 | +0.02(+0.59%) |
Jan 23, 2024 | 3.300 | 3.460 | 3.200 | 3.400 | 4,768,012 | +0.21(+6.58%) |
Jan 22, 2024 | 3.080 | 3.280 | 3.070 | 3.190 | 3,792,308 | +0.10(+3.24%) |
Jan 19, 2024 | 3.020 | 3.100 | 2.910 | 3.090 | 2,903,624 | +0.06(+1.98%) |
Jan 18, 2024 | 3.170 | 3.215 | 2.980 | 3.030 | 4,118,474 | -0.15(-4.72%) |
Jan 17, 2024 | 3.280 | 3.290 | 3.170 | 3.180 | 2,789,963 | -0.16(-4.79%) |
Jan 16, 2024 | 3.370 | 3.395 | 3.290 | 3.340 | 4,693,037 | -0.10(-2.91%) |
Jan 12, 2024 | 3.340 | 3.495 | 3.330 | 3.440 | 3,110,560 | +0.10(+2.99%) |
Jan 11, 2024 | 3.450 | 3.480 | 3.300 | 3.340 | 1,908,249 | -0.14(-4.02%) |
Jan 10, 2024 | 3.550 | 3.590 | 3.460 | 3.480 | 3,377,205 | -0.10(-2.79%) |
Jan 09, 2024 | 3.520 | 3.700 | 3.480 | 3.580 | 3,924,177 | -0.02(-0.56%) |
Jan 08, 2024 | 3.490 | 3.635 | 3.462 | 3.600 | 3,110,252 | +0.10(+2.86%) |
Jan 05, 2024 | 3.500 | 3.620 | 3.470 | 3.500 | 1,653,343 | -0.04(-1.13%) |
Jan 04, 2024 | 3.560 | 3.585 | 3.510 | 3.540 | 1,427,876 | -0.02(-0.56%) |
Jan 03, 2024 | 3.590 | 3.640 | 3.500 | 3.560 | 1,955,654 | -0.09(-2.47%) |