Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.806 | 2.853 | 2.830 | 2.844 | 523,566 | +0.04(+1.33%) |
Mar 27, 2024 | 2.741 | 2.806 | 2.727 | 2.806 | 494,801 | +0.07(+2.38%) |
Mar 26, 2024 | 2.769 | 2.769 | 2.713 | 2.741 | 363,406 | +0.00(+0.00%) |
Mar 25, 2024 | 2.732 | 2.783 | 2.727 | 2.741 | 455,638 | +0.01(+0.34%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.695 | 2.732 | 569,864 | -0.04(-1.35%) |
Mar 21, 2024 | 2.741 | 2.769 | 2.723 | 2.769 | 390,905 | +0.03(+1.02%) |
Mar 20, 2024 | 2.695 | 2.751 | 2.657 | 2.741 | 421,715 | +0.05(+1.73%) |
Mar 19, 2024 | 2.751 | 2.751 | 2.685 | 2.695 | 386,721 | -0.07(-2.36%) |
Mar 18, 2024 | 2.872 | 2.881 | 2.751 | 2.760 | 548,741 | -0.15(-5.13%) |
Mar 15, 2024 | 2.788 | 2.937 | 2.779 | 2.909 | 2,403,125 | +0.13(+4.70%) |
Mar 14, 2024 | 2.769 | 2.816 | 2.769 | 2.779 | 643,286 | +0.01(+0.34%) |
Mar 13, 2024 | 2.825 | 2.825 | 2.760 | 2.769 | 312,714 | -0.04(-1.33%) |
Mar 12, 2024 | 2.732 | 2.816 | 2.732 | 2.806 | 411,989 | +0.07(+2.73%) |
Mar 11, 2024 | 2.751 | 2.806 | 2.713 | 2.732 | 561,262 | +0.01(+0.34%) |
Mar 08, 2024 | 2.685 | 2.746 | 2.685 | 2.723 | 385,780 | +0.06(+2.10%) |
Mar 07, 2024 | 2.695 | 2.718 | 2.667 | 2.667 | 493,637 | -0.03(-1.04%) |
Mar 06, 2024 | 2.685 | 2.703 | 2.662 | 2.695 | 579,954 | +0.06(+2.12%) |
Mar 05, 2024 | 2.685 | 2.713 | 2.629 | 2.639 | 463,653 | -0.06(-2.08%) |
Mar 04, 2024 | 2.704 | 2.747 | 2.676 | 2.695 | 642,042 | +0.00(+0.00%) |
Mar 01, 2024 | 2.816 | 2.816 | 2.681 | 2.695 | 818,054 | -0.10(-3.67%) |
Feb 29, 2024 | 2.788 | 2.872 | 2.769 | 2.797 | 800,511 | +0.06(+2.04%) |
Feb 28, 2024 | 2.713 | 2.741 | 2.676 | 2.741 | 397,137 | +0.03(+1.03%) |
Feb 27, 2024 | 2.713 | 2.741 | 2.676 | 2.713 | 415,507 | +0.04(+1.39%) |
Feb 26, 2024 | 2.667 | 2.695 | 2.629 | 2.676 | 741,819 | -0.02(-0.69%) |
Feb 23, 2024 | 2.723 | 2.723 | 2.657 | 2.695 | 341,312 | -0.02(-0.69%) |
Feb 22, 2024 | 2.797 | 2.797 | 2.681 | 2.713 | 755,405 | -0.07(-2.68%) |
Feb 21, 2024 | 2.825 | 2.834 | 2.741 | 2.788 | 1,336,715 | -0.04(-1.32%) |
Feb 20, 2024 | 2.760 | 2.825 | 2.732 | 2.825 | 997,419 | +0.06(+2.02%) |
Feb 16, 2024 | 2.704 | 2.769 | 2.667 | 2.769 | 1,145,507 | +0.08(+3.12%) |
Feb 15, 2024 | 2.648 | 2.704 | 2.648 | 2.685 | 661,957 | +0.07(+2.86%) |
Feb 14, 2024 | 2.564 | 2.629 | 2.559 | 2.611 | 938,011 | +0.09(+3.70%) |
Feb 13, 2024 | 2.555 | 2.564 | 2.508 | 2.517 | 855,507 | -0.07(-2.53%) |
Feb 12, 2024 | 2.499 | 2.583 | 2.499 | 2.583 | 715,764 | +0.07(+2.97%) |
Feb 09, 2024 | 2.592 | 2.620 | 2.508 | 2.508 | 856,397 | -0.07(-2.89%) |
Feb 08, 2024 | 2.611 | 2.634 | 2.555 | 2.583 | 684,059 | -0.03(-1.07%) |
Feb 07, 2024 | 2.667 | 2.685 | 2.583 | 2.611 | 559,439 | -0.02(-0.71%) |
Feb 06, 2024 | 2.648 | 2.676 | 2.620 | 2.629 | 413,915 | +0.00(+0.00%) |
Feb 05, 2024 | 2.620 | 2.667 | 2.611 | 2.629 | 613,269 | -0.02(-0.70%) |
Feb 02, 2024 | 2.751 | 2.751 | 2.639 | 2.648 | 495,679 | -0.10(-3.73%) |
Feb 01, 2024 | 2.732 | 2.755 | 2.705 | 2.751 | 523,666 | +0.06(+2.08%) |
Jan 31, 2024 | 2.723 | 2.751 | 2.676 | 2.695 | 920,579 | -0.03(-1.03%) |
Jan 30, 2024 | 2.806 | 2.806 | 2.713 | 2.723 | 570,753 | -0.07(-2.67%) |
Jan 29, 2024 | 2.797 | 2.825 | 2.779 | 2.797 | 750,240 | +0.01(+0.33%) |
Jan 26, 2024 | 2.751 | 2.797 | 2.713 | 2.788 | 965,501 | +0.03(+1.01%) |
Jan 25, 2024 | 2.769 | 2.769 | 2.709 | 2.760 | 866,658 | +0.02(+0.68%) |
Jan 24, 2024 | 2.723 | 2.760 | 2.713 | 2.741 | 767,556 | +0.08(+3.16%) |
Jan 23, 2024 | 2.657 | 2.704 | 2.648 | 2.657 | 627,470 | +0.00(+0.00%) |
Jan 22, 2024 | 2.639 | 2.657 | 2.597 | 2.657 | 1,161,283 | -0.02(-0.70%) |
Jan 19, 2024 | 2.620 | 2.676 | 2.620 | 2.676 | 538,409 | +0.07(+2.50%) |
Jan 18, 2024 | 2.657 | 2.676 | 2.597 | 2.611 | 1,679,127 | -0.01(-0.29%) |
Jan 17, 2024 | 2.628 | 2.664 | 2.605 | 2.618 | 1,308,785 | -0.02(-0.70%) |
Jan 16, 2024 | 2.775 | 2.809 | 2.628 | 2.637 | 734,499 | -0.15(-5.30%) |
Jan 12, 2024 | 2.757 | 2.803 | 2.720 | 2.784 | 540,009 | +0.01(+0.33%) |
Jan 11, 2024 | 2.775 | 2.798 | 2.766 | 2.775 | 674,525 | +0.01(+0.33%) |
Jan 10, 2024 | 2.784 | 2.784 | 2.738 | 2.766 | 1,112,043 | -0.02(-0.66%) |
Jan 09, 2024 | 2.812 | 2.821 | 2.775 | 2.784 | 959,377 | -0.05(-1.63%) |
Jan 08, 2024 | 2.867 | 2.877 | 2.821 | 2.830 | 729,748 | -0.05(-1.60%) |
Jan 05, 2024 | 2.913 | 2.932 | 2.858 | 2.877 | 464,744 | -0.04(-1.27%) |
Jan 04, 2024 | 2.913 | 2.932 | 2.867 | 2.913 | 665,195 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 2.960 | 2.895 | 2.913 | 466,733 | -0.06(-1.86%) |