Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.180 | 3.235 | 3.140 | 3.200 | 2,651,769 | +0.06(+1.91%) |
Mar 27, 2024 | 3.100 | 3.160 | 3.080 | 3.140 | 413,569 | +0.05(+1.62%) |
Mar 26, 2024 | 3.090 | 3.120 | 3.050 | 3.090 | 584,052 | +0.01(+0.32%) |
Mar 25, 2024 | 3.020 | 3.140 | 3.000 | 3.080 | 1,116,316 | +0.09(+3.01%) |
Mar 22, 2024 | 2.940 | 3.020 | 2.890 | 2.990 | 695,897 | +0.07(+2.40%) |
Mar 21, 2024 | 3.000 | 3.025 | 2.880 | 2.920 | 1,077,211 | -0.06(-2.01%) |
Mar 20, 2024 | 2.870 | 2.985 | 2.810 | 2.980 | 949,057 | +0.13(+4.56%) |
Mar 19, 2024 | 2.870 | 2.900 | 2.810 | 2.850 | 571,018 | -0.01(-0.35%) |
Mar 18, 2024 | 2.860 | 2.940 | 2.780 | 2.860 | 1,068,794 | +0.02(+0.70%) |
Mar 15, 2024 | 2.890 | 2.910 | 2.822 | 2.840 | 709,110 | -0.05(-1.73%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.890 | 644,689 | -0.04(-1.37%) |
Mar 13, 2024 | 2.900 | 2.950 | 2.850 | 2.930 | 1,774,985 | +0.07(+2.45%) |
Mar 12, 2024 | 2.990 | 2.990 | 2.850 | 2.860 | 1,257,603 | -0.11(-3.70%) |
Mar 11, 2024 | 2.940 | 2.990 | 2.920 | 2.970 | 802,551 | +0.02(+0.68%) |
Mar 08, 2024 | 2.960 | 3.010 | 2.920 | 2.950 | 747,226 | +0.02(+0.68%) |
Mar 07, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 880,857 | -0.02(-0.68%) |
Mar 06, 2024 | 2.950 | 3.000 | 2.930 | 2.950 | 830,079 | +0.01(+0.34%) |
Mar 05, 2024 | 2.960 | 2.975 | 2.900 | 2.940 | 1,394,206 | -0.03(-1.01%) |
Mar 04, 2024 | 2.970 | 3.000 | 2.960 | 2.970 | 843,357 | -0.01(-0.34%) |
Mar 01, 2024 | 3.000 | 3.070 | 2.895 | 2.980 | 1,150,846 | -0.01(-0.33%) |
Feb 29, 2024 | 2.990 | 3.055 | 2.900 | 2.990 | 3,065,412 | +0.01(+0.34%) |
Feb 28, 2024 | 3.180 | 3.190 | 2.950 | 2.980 | 2,080,221 | -0.18(-5.70%) |
Feb 27, 2024 | 3.160 | 3.230 | 3.150 | 3.160 | 2,126,959 | +0.00(+0.00%) |
Feb 26, 2024 | 3.140 | 3.230 | 3.140 | 3.160 | 2,140,155 | -0.06(-1.86%) |
Feb 23, 2024 | 3.150 | 3.240 | 3.130 | 3.220 | 2,994,599 | +0.02(+0.63%) |
Feb 22, 2024 | 3.510 | 3.620 | 3.120 | 3.200 | 2,536,127 | -0.40(-11.11%) |
Feb 21, 2024 | 3.590 | 3.645 | 3.510 | 3.600 | 2,947,864 | +0.01(+0.28%) |
Feb 20, 2024 | 3.420 | 3.600 | 3.370 | 3.590 | 5,117,196 | +0.12(+3.46%) |
Feb 16, 2024 | 3.150 | 3.480 | 3.140 | 3.470 | 2,223,288 | +0.32(+10.16%) |
Feb 15, 2024 | 3.150 | 3.230 | 3.115 | 3.150 | 1,654,365 | +0.00(+0.00%) |
Feb 14, 2024 | 3.090 | 3.170 | 3.065 | 3.150 | 1,688,245 | +0.13(+4.30%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.995 | 3.020 | 1,605,836 | -0.08(-2.58%) |
Feb 12, 2024 | 3.030 | 3.135 | 3.020 | 3.100 | 1,581,786 | +0.09(+2.99%) |
Feb 09, 2024 | 3.020 | 3.095 | 3.000 | 3.010 | 2,073,806 | -0.02(-0.66%) |
Feb 08, 2024 | 3.170 | 3.190 | 3.000 | 3.030 | 1,391,580 | -0.13(-4.11%) |
Feb 07, 2024 | 3.170 | 3.180 | 3.075 | 3.160 | 1,843,896 | +0.03(+0.96%) |
Feb 06, 2024 | 3.000 | 3.165 | 3.000 | 3.130 | 1,924,544 | +0.12(+3.99%) |
Feb 05, 2024 | 3.130 | 3.130 | 2.990 | 3.010 | 1,655,563 | -0.12(-3.83%) |
Feb 02, 2024 | 3.100 | 3.140 | 3.040 | 3.130 | 2,143,037 | +0.03(+0.97%) |
Feb 01, 2024 | 3.100 | 3.110 | 3.010 | 3.100 | 1,836,384 | +0.09(+2.99%) |
Jan 31, 2024 | 3.100 | 3.160 | 3.000 | 3.010 | 2,548,468 | -0.12(-3.83%) |
Jan 30, 2024 | 3.170 | 3.200 | 3.100 | 3.130 | 1,991,343 | -0.07(-2.19%) |
Jan 29, 2024 | 3.250 | 3.350 | 3.140 | 3.200 | 2,774,956 | +0.02(+0.63%) |
Jan 26, 2024 | 3.010 | 3.325 | 3.000 | 3.180 | 3,773,521 | +0.24(+8.16%) |
Jan 25, 2024 | 2.920 | 2.979 | 2.810 | 2.940 | 1,670,495 | +0.06(+2.08%) |
Jan 24, 2024 | 2.950 | 3.010 | 2.860 | 2.880 | 1,705,456 | -0.02(-0.69%) |
Jan 23, 2024 | 2.910 | 2.930 | 2.820 | 2.900 | 863,726 | +0.03(+1.05%) |
Jan 22, 2024 | 2.800 | 2.910 | 2.800 | 2.870 | 1,875,273 | +0.06(+2.14%) |
Jan 19, 2024 | 2.610 | 2.810 | 2.590 | 2.810 | 3,265,148 | +0.23(+8.91%) |
Jan 18, 2024 | 2.620 | 2.650 | 2.559 | 2.580 | 1,383,311 | -0.02(-0.77%) |
Jan 17, 2024 | 2.690 | 2.705 | 2.590 | 2.600 | 1,659,284 | -0.09(-3.35%) |
Jan 16, 2024 | 2.760 | 2.770 | 2.675 | 2.690 | 1,916,036 | -0.09(-3.24%) |
Jan 12, 2024 | 2.820 | 2.860 | 2.750 | 2.780 | 1,603,956 | -0.01(-0.36%) |
Jan 11, 2024 | 2.860 | 2.900 | 2.760 | 2.790 | 1,690,239 | -0.07(-2.45%) |
Jan 10, 2024 | 2.960 | 2.985 | 2.830 | 2.860 | 1,193,679 | -0.07(-2.39%) |
Jan 09, 2024 | 3.040 | 3.050 | 2.915 | 2.930 | 2,341,031 | -0.14(-4.56%) |
Jan 08, 2024 | 3.110 | 3.145 | 3.060 | 3.070 | 1,962,072 | -0.04(-1.29%) |
Jan 05, 2024 | 3.130 | 3.165 | 3.090 | 3.110 | 3,018,736 | -0.06(-1.89%) |
Jan 04, 2024 | 3.250 | 3.270 | 3.130 | 3.170 | 1,083,457 | -0.08(-2.46%) |
Jan 03, 2024 | 3.340 | 3.340 | 3.222 | 3.250 | 1,588,857 | -0.11(-3.27%) |