Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.92 | 26.25 | 25.79 | 26.16 | 51,665 | +0.32(+1.24%) |
Mar 27, 2024 | 25.11 | 26.47 | 25.11 | 25.84 | 67,461 | +0.07(+0.27%) |
Mar 26, 2024 | 25.19 | 25.78 | 24.99 | 25.77 | 24,432 | +0.05(+0.19%) |
Mar 25, 2024 | 26.72 | 26.73 | 25.31 | 25.72 | 64,551 | +23.13(+893.10%) |
Mar 22, 2024 | 2.620 | 2.640 | 2.570 | 2.590 | 319,842 | -0.02(-0.77%) |
Mar 21, 2024 | 2.520 | 2.620 | 2.502 | 2.610 | 894,252 | -0.08(-2.97%) |
Mar 20, 2024 | 2.760 | 2.830 | 2.680 | 2.690 | 540,154 | -0.11(-3.93%) |
Mar 19, 2024 | 2.870 | 2.940 | 2.790 | 2.800 | 455,106 | +0.02(+0.72%) |
Mar 18, 2024 | 2.780 | 2.819 | 2.725 | 2.780 | 527,667 | -0.15(-5.12%) |
Mar 15, 2024 | 2.910 | 2.950 | 2.851 | 2.930 | 753,777 | +0.14(+5.02%) |
Mar 14, 2024 | 2.710 | 2.840 | 2.690 | 2.790 | 583,398 | +0.06(+2.20%) |
Mar 13, 2024 | 2.660 | 2.745 | 2.660 | 2.730 | 474,684 | +0.11(+4.20%) |
Mar 12, 2024 | 2.710 | 2.810 | 2.610 | 2.620 | 580,775 | -0.16(-5.76%) |
Mar 11, 2024 | 2.770 | 2.820 | 2.720 | 2.780 | 614,986 | +0.07(+2.58%) |
Mar 08, 2024 | 2.530 | 2.730 | 2.450 | 2.710 | 1,232,460 | +0.13(+5.04%) |
Mar 07, 2024 | 2.660 | 2.710 | 2.550 | 2.580 | 581,407 | -0.17(-6.18%) |
Mar 06, 2024 | 2.670 | 2.810 | 2.670 | 2.750 | 735,707 | -0.04(-1.43%) |
Mar 05, 2024 | 2.680 | 2.850 | 2.680 | 2.790 | 1,123,144 | +0.19(+7.31%) |
Mar 04, 2024 | 2.570 | 2.600 | 2.530 | 2.600 | 677,658 | +0.04(+1.56%) |
Mar 01, 2024 | 2.710 | 2.710 | 2.545 | 2.560 | 651,744 | -0.19(-6.91%) |
Feb 29, 2024 | 2.820 | 2.870 | 2.730 | 2.750 | 571,591 | -0.13(-4.51%) |
Feb 28, 2024 | 2.890 | 2.920 | 2.855 | 2.880 | 606,196 | +0.04(+1.41%) |
Feb 27, 2024 | 2.800 | 2.900 | 2.800 | 2.840 | 387,499 | -0.04(-1.39%) |
Feb 26, 2024 | 2.890 | 2.909 | 2.791 | 2.880 | 952,993 | -0.08(-2.70%) |
Feb 23, 2024 | 2.880 | 2.998 | 2.850 | 2.960 | 586,224 | +0.02(+0.68%) |
Feb 22, 2024 | 3.010 | 3.068 | 2.910 | 2.940 | 1,440,641 | -0.39(-11.71%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.305 | 3.330 | 933,894 | +0.21(+6.73%) |
Feb 20, 2024 | 3.080 | 3.230 | 3.039 | 3.120 | 1,250,947 | +0.09(+2.97%) |
Feb 16, 2024 | 2.890 | 3.030 | 2.880 | 3.030 | 644,586 | +0.15(+5.21%) |
Feb 15, 2024 | 2.890 | 2.965 | 2.870 | 2.880 | 411,844 | -0.02(-0.69%) |
Feb 14, 2024 | 2.970 | 3.019 | 2.895 | 2.900 | 520,316 | -0.17(-5.54%) |
Feb 13, 2024 | 3.130 | 3.160 | 2.970 | 3.070 | 922,388 | +0.16(+5.50%) |
Feb 12, 2024 | 2.840 | 2.928 | 2.795 | 2.910 | 548,373 | +0.07(+2.46%) |
Feb 09, 2024 | 2.930 | 2.950 | 2.835 | 2.840 | 402,022 | -0.14(-4.70%) |
Feb 08, 2024 | 2.980 | 2.990 | 2.925 | 2.980 | 252,574 | +0.00(+0.00%) |
Feb 07, 2024 | 3.080 | 3.100 | 2.970 | 2.980 | 521,679 | -0.18(-5.70%) |
Feb 06, 2024 | 3.060 | 3.220 | 3.030 | 3.160 | 611,774 | +0.11(+3.61%) |
Feb 05, 2024 | 3.030 | 3.170 | 3.010 | 3.050 | 934,519 | +0.01(+0.33%) |
Feb 02, 2024 | 3.200 | 3.240 | 3.018 | 3.040 | 949,109 | -0.30(-8.98%) |
Feb 01, 2024 | 3.390 | 3.430 | 3.319 | 3.340 | 675,637 | -0.12(-3.47%) |
Jan 31, 2024 | 3.410 | 3.470 | 3.301 | 3.460 | 1,110,913 | +0.22(+6.79%) |
Jan 30, 2024 | 3.150 | 3.265 | 3.140 | 3.240 | 344,450 | +0.09(+2.86%) |
Jan 29, 2024 | 3.250 | 3.269 | 3.140 | 3.150 | 304,898 | -0.12(-3.67%) |
Jan 26, 2024 | 3.280 | 3.310 | 3.210 | 3.270 | 599,727 | +0.09(+2.83%) |
Jan 25, 2024 | 3.130 | 3.260 | 3.090 | 3.180 | 690,550 | -0.01(-0.31%) |
Jan 24, 2024 | 3.200 | 3.220 | 3.050 | 3.190 | 939,101 | -0.17(-5.06%) |
Jan 23, 2024 | 3.350 | 3.430 | 3.290 | 3.360 | 562,358 | +0.00(+0.00%) |
Jan 22, 2024 | 3.280 | 3.400 | 3.250 | 3.360 | 535,361 | +0.00(+0.00%) |
Jan 19, 2024 | 3.550 | 3.600 | 3.360 | 3.360 | 649,544 | -0.27(-7.44%) |
Jan 18, 2024 | 3.650 | 3.760 | 3.590 | 3.630 | 724,578 | -0.16(-4.22%) |
Jan 17, 2024 | 3.830 | 3.980 | 3.790 | 3.790 | 785,340 | +0.05(+1.34%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.680 | 3.740 | 864,543 | -0.08(-2.09%) |
Jan 12, 2024 | 3.780 | 3.850 | 3.735 | 3.820 | 656,051 | +0.02(+0.53%) |
Jan 11, 2024 | 3.780 | 3.970 | 3.720 | 3.800 | 943,959 | -0.07(-1.81%) |
Jan 10, 2024 | 3.940 | 3.990 | 3.840 | 3.870 | 378,532 | -0.11(-2.76%) |
Jan 09, 2024 | 4.120 | 4.130 | 3.925 | 3.980 | 440,112 | -0.05(-1.24%) |
Jan 08, 2024 | 4.340 | 4.350 | 4.030 | 4.030 | 456,526 | -0.39(-8.82%) |
Jan 05, 2024 | 4.450 | 4.470 | 4.310 | 4.420 | 524,687 | -0.02(-0.45%) |
Jan 04, 2024 | 4.440 | 4.465 | 4.315 | 4.440 | 837,947 | +0.05(+1.14%) |
Jan 03, 2024 | 4.400 | 4.420 | 4.305 | 4.390 | 805,892 | +0.13(+3.05%) |