Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.550 | 3.480 | 3.530 | 8,568 | +0.06(+1.73%) |
Mar 27, 2024 | 3.340 | 3.470 | 3.340 | 3.470 | 10,424 | +0.21(+6.52%) |
Mar 26, 2024 | 3.200 | 3.324 | 3.169 | 3.257 | 12,483 | +0.07(+2.18%) |
Mar 25, 2024 | 3.180 | 3.190 | 3.180 | 3.188 | 5,102 | +0.04(+1.29%) |
Mar 22, 2024 | 3.183 | 3.183 | 3.147 | 3.147 | 467 | -0.09(-2.86%) |
Mar 21, 2024 | 3.300 | 3.300 | 3.210 | 3.240 | 10,997 | -0.04(-1.22%) |
Mar 20, 2024 | 3.060 | 3.280 | 3.060 | 3.280 | 3,742 | +0.20(+6.49%) |
Mar 19, 2024 | 3.180 | 3.180 | 3.040 | 3.080 | 26,850 | -0.11(-3.60%) |
Mar 18, 2024 | 3.198 | 3.210 | 3.175 | 3.195 | 15,156 | -0.08(-2.44%) |
Mar 15, 2024 | 3.224 | 3.278 | 3.170 | 3.275 | 15,914 | +0.07(+2.34%) |
Mar 14, 2024 | 3.207 | 3.330 | 3.200 | 3.200 | 6,493 | -0.13(-3.85%) |
Mar 13, 2024 | 3.100 | 3.365 | 3.000 | 3.328 | 25,611 | +0.28(+9.04%) |
Mar 12, 2024 | 3.052 | 3.052 | 3.052 | 3.052 | 2,755 | +0.03(+0.96%) |
Mar 11, 2024 | 3.000 | 3.023 | 3.000 | 3.023 | 6,496 | +0.00(+0.02%) |
Mar 08, 2024 | 2.950 | 3.050 | 2.950 | 3.022 | 832 | -0.07(-2.34%) |
Mar 07, 2024 | 3.130 | 3.130 | 3.070 | 3.095 | 3,348 | +0.18(+5.99%) |
Mar 06, 2024 | 2.890 | 2.922 | 2.877 | 2.920 | 7,224 | +0.07(+2.46%) |
Mar 05, 2024 | 2.820 | 2.850 | 2.789 | 2.850 | 8,617 | -0.05(-1.72%) |
Mar 04, 2024 | 2.880 | 2.920 | 2.880 | 2.900 | 7,662 | -0.02(-0.68%) |
Mar 01, 2024 | 2.749 | 2.920 | 2.749 | 2.920 | 1,518 | +0.17(+6.18%) |
Feb 29, 2024 | 2.710 | 2.787 | 2.710 | 2.750 | 12,148 | +0.01(+0.36%) |
Feb 28, 2024 | 2.785 | 2.785 | 2.740 | 2.740 | 31,510 | -0.04(-1.38%) |
Feb 27, 2024 | 2.789 | 2.789 | 2.772 | 2.778 | 2,506 | +0.03(+1.03%) |
Feb 26, 2024 | 2.787 | 2.787 | 2.750 | 2.750 | 61,616 | -0.06(-2.31%) |
Feb 23, 2024 | 2.810 | 2.817 | 2.810 | 2.815 | 2,394 | -0.07(-2.49%) |
Feb 22, 2024 | 2.865 | 2.891 | 2.843 | 2.887 | 5,195 | +0.01(+0.24%) |
Feb 21, 2024 | 2.765 | 2.888 | 2.725 | 2.880 | 38,395 | +0.07(+2.49%) |
Feb 20, 2024 | 2.879 | 2.879 | 2.810 | 2.810 | 8,963 | -0.13(-4.54%) |
Feb 16, 2024 | 2.870 | 2.951 | 2.870 | 2.944 | 1,651 | +0.14(+5.13%) |
Feb 15, 2024 | 2.784 | 2.800 | 2.780 | 2.800 | 8,155 | +0.09(+3.47%) |
Feb 14, 2024 | 2.650 | 2.710 | 2.650 | 2.706 | 9,926 | +0.03(+0.97%) |
Feb 13, 2024 | 2.727 | 2.727 | 2.680 | 2.680 | 14,636 | -0.08(-2.90%) |
Feb 12, 2024 | 2.705 | 2.760 | 2.705 | 2.760 | 2,794 | -0.01(-0.29%) |
Feb 09, 2024 | 2.770 | 2.770 | 2.768 | 2.768 | 4,098 | -0.02(-0.79%) |
Feb 08, 2024 | 2.780 | 2.790 | 2.780 | 2.790 | 3,848 | -0.02(-0.82%) |
Feb 07, 2024 | 2.740 | 2.813 | 2.740 | 2.813 | 18,485 | -0.02(-0.60%) |
Feb 06, 2024 | 2.770 | 2.830 | 2.770 | 2.830 | 25,946 | +0.08(+2.91%) |
Feb 05, 2024 | 2.890 | 2.917 | 2.720 | 2.750 | 35,437 | -0.19(-6.46%) |
Feb 02, 2024 | 2.890 | 2.960 | 2.880 | 2.940 | 11,647 | -0.01(-0.34%) |
Feb 01, 2024 | 3.000 | 3.000 | 2.950 | 2.950 | 15,027 | +0.00(+0.00%) |
Jan 31, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.02(+0.68%) |
Jan 30, 2024 | 3.000 | 3.000 | 2.920 | 2.930 | 3,399 | -0.06(-2.01%) |
Jan 29, 2024 | 2.950 | 3.000 | 2.950 | 2.990 | 34,774 | +0.09(+3.10%) |
Jan 26, 2024 | 2.922 | 2.922 | 2.900 | 2.900 | 83,157 | -0.05(-1.69%) |
Jan 25, 2024 | 2.963 | 3.050 | 2.950 | 2.950 | 18,174 | +0.01(+0.34%) |
Jan 24, 2024 | 3.100 | 3.100 | 2.910 | 2.940 | 129,426 | -0.01(-0.34%) |
Jan 23, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2,754 | -0.03(-1.04%) |
Jan 22, 2024 | 2.958 | 3.000 | 2.958 | 2.981 | 15,055 | +0.02(+0.66%) |
Jan 19, 2024 | 2.890 | 2.961 | 2.840 | 2.961 | 3,500 | +0.06(+2.12%) |
Jan 18, 2024 | 2.976 | 2.990 | 2.896 | 2.900 | 6,693 | -0.01(-0.44%) |
Jan 17, 2024 | 2.910 | 2.913 | 2.875 | 2.913 | 12,039 | -0.10(-3.23%) |
Jan 16, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 6,708 | -0.27(-8.28%) |
Jan 12, 2024 | 3.281 | 3.326 | 3.280 | 3.282 | 5,375 | +0.13(+4.24%) |
Jan 11, 2024 | 3.050 | 3.240 | 3.050 | 3.148 | 14,405 | +0.14(+4.53%) |
Jan 10, 2024 | 3.030 | 3.030 | 2.990 | 3.012 | 37,149 | -0.13(-4.18%) |
Jan 09, 2024 | 3.000 | 3.143 | 3.000 | 3.143 | 4,000 | +0.10(+3.18%) |
Jan 08, 2024 | 3.050 | 3.050 | 3.047 | 3.047 | 5,449 | +0.05(+1.65%) |
Jan 05, 2024 | 3.000 | 3.000 | 2.997 | 2.997 | 3,234 | -0.02(-0.76%) |
Jan 04, 2024 | 3.039 | 3.039 | 3.015 | 3.020 | 41,807 | -0.04(-1.15%) |
Jan 03, 2024 | 3.075 | 3.075 | 3.055 | 3.055 | 14,932 | -0.20(-6.14%) |