Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.160 | 3.310 | 3.250 | 3.250 | 1,541,951 | +0.09(+2.85%) |
Mar 27, 2024 | 3.200 | 3.205 | 3.110 | 3.160 | 842,368 | +0.03(+0.96%) |
Mar 26, 2024 | 3.120 | 3.250 | 3.080 | 3.130 | 1,482,463 | +0.03(+0.97%) |
Mar 25, 2024 | 2.990 | 3.180 | 2.830 | 3.100 | 2,382,145 | +0.11(+3.68%) |
Mar 22, 2024 | 3.050 | 3.075 | 2.910 | 2.990 | 1,680,345 | -0.07(-2.29%) |
Mar 21, 2024 | 3.330 | 3.350 | 3.040 | 3.060 | 2,541,760 | -0.23(-6.99%) |
Mar 20, 2024 | 3.210 | 3.405 | 3.010 | 3.290 | 2,607,156 | +0.04(+1.23%) |
Mar 19, 2024 | 3.040 | 3.340 | 2.960 | 3.250 | 4,250,899 | +0.16(+5.18%) |
Mar 18, 2024 | 2.880 | 3.190 | 2.740 | 3.090 | 3,743,692 | +0.28(+9.96%) |
Mar 15, 2024 | 2.580 | 2.980 | 2.580 | 2.810 | 4,672,225 | +0.46(+19.57%) |
Mar 14, 2024 | 2.620 | 2.660 | 2.290 | 2.350 | 3,593,026 | -0.26(-9.96%) |
Mar 13, 2024 | 3.000 | 3.070 | 2.580 | 2.610 | 5,586,389 | -0.40(-13.29%) |
Mar 12, 2024 | 2.960 | 3.020 | 2.800 | 3.010 | 1,966,075 | +0.10(+3.44%) |
Mar 11, 2024 | 3.070 | 3.100 | 2.850 | 2.910 | 1,885,524 | -0.19(-6.13%) |
Mar 08, 2024 | 3.080 | 3.225 | 2.940 | 3.100 | 2,141,434 | +0.10(+3.33%) |
Mar 07, 2024 | 3.080 | 3.139 | 2.990 | 3.000 | 1,797,882 | -0.03(-0.99%) |
Mar 06, 2024 | 2.750 | 3.170 | 2.685 | 3.030 | 4,317,437 | +0.39(+14.77%) |
Mar 05, 2024 | 2.680 | 2.890 | 2.485 | 2.640 | 1,704,935 | -0.10(-3.65%) |
Mar 04, 2024 | 2.750 | 2.820 | 2.685 | 2.740 | 771,159 | -0.01(-0.36%) |
Mar 01, 2024 | 2.460 | 2.845 | 2.380 | 2.750 | 2,043,005 | +0.29(+11.79%) |
Feb 29, 2024 | 2.460 | 2.521 | 2.370 | 2.460 | 985,653 | +0.06(+2.50%) |
Feb 28, 2024 | 2.430 | 2.470 | 2.360 | 2.400 | 593,971 | -0.07(-2.83%) |
Feb 27, 2024 | 2.380 | 2.510 | 2.380 | 2.470 | 876,795 | +0.10(+4.22%) |
Feb 26, 2024 | 2.330 | 2.390 | 2.250 | 2.370 | 909,163 | +0.14(+6.28%) |
Feb 23, 2024 | 2.310 | 2.320 | 2.170 | 2.230 | 1,444,995 | +0.00(+0.00%) |
Feb 22, 2024 | 2.490 | 2.490 | 2.220 | 2.230 | 1,822,854 | -0.18(-7.47%) |
Feb 21, 2024 | 2.820 | 2.820 | 2.295 | 2.410 | 2,798,739 | -0.44(-15.44%) |
Feb 20, 2024 | 3.030 | 3.140 | 2.825 | 2.850 | 2,495,062 | -0.25(-8.06%) |
Feb 16, 2024 | 2.860 | 3.370 | 2.810 | 3.100 | 5,026,656 | +0.26(+9.15%) |
Feb 15, 2024 | 2.750 | 2.840 | 2.683 | 2.840 | 1,117,166 | +0.09(+3.27%) |
Feb 14, 2024 | 2.700 | 2.760 | 2.650 | 2.750 | 679,674 | +0.11(+4.17%) |
Feb 13, 2024 | 2.740 | 2.740 | 2.500 | 2.640 | 1,749,813 | -0.22(-7.69%) |
Feb 12, 2024 | 2.780 | 2.950 | 2.770 | 2.860 | 2,587,593 | +0.09(+3.25%) |
Feb 09, 2024 | 2.730 | 2.825 | 2.710 | 2.770 | 977,609 | +0.04(+1.47%) |
Feb 08, 2024 | 2.720 | 2.810 | 2.685 | 2.730 | 1,087,302 | +0.00(+0.00%) |
Feb 07, 2024 | 2.830 | 2.830 | 2.610 | 2.730 | 1,195,278 | -0.09(-3.19%) |
Feb 06, 2024 | 2.670 | 2.940 | 2.620 | 2.820 | 1,903,107 | +0.13(+4.83%) |
Feb 05, 2024 | 2.560 | 2.710 | 2.493 | 2.690 | 984,105 | +0.07(+2.67%) |
Feb 02, 2024 | 2.540 | 2.645 | 2.490 | 2.620 | 853,515 | +0.02(+0.77%) |
Feb 01, 2024 | 2.780 | 2.830 | 2.510 | 2.600 | 1,432,370 | -0.13(-4.76%) |
Jan 31, 2024 | 2.770 | 2.860 | 2.710 | 2.730 | 1,348,822 | -0.03(-1.09%) |
Jan 30, 2024 | 2.850 | 2.910 | 2.640 | 2.760 | 2,168,324 | -0.09(-3.16%) |
Jan 29, 2024 | 2.540 | 2.860 | 2.534 | 2.850 | 2,897,484 | +0.31(+12.20%) |
Jan 26, 2024 | 2.520 | 2.570 | 2.495 | 2.540 | 1,165,326 | +0.03(+1.20%) |
Jan 25, 2024 | 2.500 | 2.550 | 2.400 | 2.510 | 1,179,891 | +0.04(+1.62%) |
Jan 24, 2024 | 2.610 | 2.610 | 2.455 | 2.470 | 1,059,169 | -0.09(-3.52%) |
Jan 23, 2024 | 2.540 | 2.600 | 2.500 | 2.560 | 1,445,809 | +0.04(+1.59%) |
Jan 22, 2024 | 2.430 | 2.600 | 2.410 | 2.520 | 1,928,435 | +0.11(+4.56%) |
Jan 19, 2024 | 2.280 | 2.420 | 2.230 | 2.410 | 1,264,616 | +0.14(+6.17%) |
Jan 18, 2024 | 2.280 | 2.373 | 2.215 | 2.270 | 1,038,175 | +0.04(+1.79%) |
Jan 17, 2024 | 2.240 | 2.290 | 2.150 | 2.230 | 989,892 | -0.07(-3.04%) |
Jan 16, 2024 | 2.380 | 2.400 | 2.270 | 2.300 | 895,130 | -0.11(-4.56%) |
Jan 12, 2024 | 2.380 | 2.480 | 2.380 | 2.410 | 685,388 | +0.05(+2.12%) |
Jan 11, 2024 | 2.500 | 2.550 | 2.270 | 2.360 | 1,396,543 | -0.17(-6.72%) |
Jan 10, 2024 | 2.590 | 2.605 | 2.530 | 2.530 | 1,418,284 | -0.06(-2.32%) |
Jan 09, 2024 | 2.580 | 2.620 | 2.500 | 2.590 | 995,417 | -0.05(-1.89%) |
Jan 08, 2024 | 2.530 | 2.680 | 2.480 | 2.640 | 1,986,364 | +0.11(+4.35%) |
Jan 05, 2024 | 2.310 | 2.560 | 2.250 | 2.530 | 2,003,689 | +0.08(+3.27%) |
Jan 04, 2024 | 2.370 | 2.630 | 2.370 | 2.450 | 1,542,929 | +0.08(+3.38%) |
Jan 03, 2024 | 2.450 | 2.470 | 2.330 | 2.370 | 1,422,220 | -0.17(-6.69%) |