Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.960 | 2.960 | 2.930 | 2.949 | 76,433 | -0.01(-0.30%) |
Mar 27, 2024 | 2.950 | 2.970 | 2.950 | 2.958 | 21,011 | +0.01(+0.25%) |
Mar 26, 2024 | 2.970 | 2.975 | 2.950 | 2.950 | 9,674 | +0.05(+1.74%) |
Mar 25, 2024 | 2.880 | 2.915 | 2.880 | 2.900 | 68,216 | +0.00(+0.00%) |
Mar 22, 2024 | 2.940 | 2.944 | 2.880 | 2.900 | 80,691 | -0.10(-3.33%) |
Mar 21, 2024 | 3.050 | 3.070 | 2.990 | 3.000 | 49,078 | -0.03(-0.99%) |
Mar 20, 2024 | 2.930 | 3.040 | 2.930 | 3.030 | 75,275 | +0.16(+5.57%) |
Mar 19, 2024 | 2.832 | 2.889 | 2.820 | 2.870 | 7,412 | +0.06(+1.95%) |
Mar 18, 2024 | 2.865 | 2.870 | 2.812 | 2.815 | 18,477 | -0.04(-1.33%) |
Mar 15, 2024 | 2.850 | 2.870 | 2.850 | 2.853 | 8,366 | -0.05(-1.62%) |
Mar 14, 2024 | 2.930 | 2.940 | 2.880 | 2.900 | 24,555 | -0.07(-2.36%) |
Mar 13, 2024 | 2.940 | 2.990 | 2.940 | 2.970 | 39,726 | +0.10(+3.48%) |
Mar 12, 2024 | 2.850 | 2.870 | 2.820 | 2.870 | 37,704 | +0.07(+2.50%) |
Mar 11, 2024 | 2.720 | 2.800 | 2.690 | 2.800 | 26,293 | +0.01(+0.36%) |
Mar 08, 2024 | 2.810 | 2.850 | 2.770 | 2.790 | 22,257 | -0.06(-2.11%) |
Mar 07, 2024 | 2.870 | 2.890 | 2.840 | 2.850 | 110,542 | +0.00(+0.00%) |
Mar 06, 2024 | 2.830 | 2.860 | 2.820 | 2.850 | 18,748 | +0.00(+0.00%) |
Mar 05, 2024 | 2.900 | 2.900 | 2.820 | 2.850 | 24,189 | -0.18(-5.94%) |
Mar 04, 2024 | 3.040 | 3.050 | 3.020 | 3.030 | 62,399 | -0.11(-3.43%) |
Mar 01, 2024 | 3.140 | 3.165 | 3.130 | 3.138 | 8,561 | -0.10(-3.16%) |
Feb 29, 2024 | 3.280 | 3.310 | 3.240 | 3.240 | 54,220 | +0.08(+2.53%) |
Feb 28, 2024 | 3.020 | 3.160 | 3.020 | 3.160 | 31,585 | -0.05(-1.56%) |
Feb 27, 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 79,391 | +0.11(+3.48%) |
Feb 26, 2024 | 3.090 | 3.135 | 3.090 | 3.102 | 41,501 | -0.07(-2.15%) |
Feb 23, 2024 | 3.172 | 3.180 | 3.140 | 3.170 | 27,100 | -0.04(-1.25%) |
Feb 22, 2024 | 3.210 | 3.220 | 3.190 | 3.210 | 53,847 | +0.06(+1.90%) |
Feb 21, 2024 | 3.130 | 3.160 | 3.130 | 3.150 | 13,178 | -0.02(-0.63%) |
Feb 20, 2024 | 3.150 | 3.180 | 3.140 | 3.170 | 24,367 | -0.09(-2.76%) |
Feb 16, 2024 | 3.260 | 3.280 | 3.230 | 3.260 | 15,155 | -0.07(-2.10%) |
Feb 15, 2024 | 3.280 | 3.335 | 3.280 | 3.330 | 83,462 | +0.08(+2.46%) |
Feb 14, 2024 | 3.153 | 3.250 | 3.153 | 3.250 | 16,091 | +0.18(+5.86%) |
Feb 13, 2024 | 3.110 | 3.116 | 3.070 | 3.070 | 22,100 | -0.26(-7.77%) |
Feb 12, 2024 | 3.290 | 3.360 | 3.290 | 3.329 | 93,776 | +0.23(+7.37%) |
Feb 09, 2024 | 3.080 | 3.120 | 3.079 | 3.100 | 25,465 | +0.04(+1.31%) |
Feb 08, 2024 | 3.060 | 3.080 | 3.041 | 3.060 | 35,233 | +0.02(+0.66%) |
Feb 07, 2024 | 3.060 | 3.060 | 3.019 | 3.040 | 50,848 | +0.04(+1.47%) |
Feb 06, 2024 | 2.945 | 3.000 | 2.940 | 2.996 | 8,387 | +0.09(+2.96%) |
Feb 05, 2024 | 2.933 | 2.950 | 2.909 | 2.910 | 36,934 | -0.07(-2.35%) |
Feb 02, 2024 | 3.025 | 3.040 | 2.975 | 2.980 | 248,090 | +0.00(+0.00%) |
Feb 01, 2024 | 2.990 | 3.000 | 2.960 | 2.980 | 20,192 | +0.00(+0.00%) |
Jan 31, 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 94,009 | -0.12(-3.87%) |
Jan 30, 2024 | 3.120 | 3.120 | 3.080 | 3.100 | 29,737 | -0.03(-1.12%) |
Jan 29, 2024 | 3.110 | 3.140 | 3.090 | 3.135 | 13,144 | +0.01(+0.48%) |
Jan 26, 2024 | 3.130 | 3.160 | 3.110 | 3.120 | 30,200 | +0.10(+3.31%) |
Jan 25, 2024 | 3.070 | 3.090 | 3.010 | 3.020 | 75,756 | -0.06(-1.95%) |
Jan 24, 2024 | 3.130 | 3.150 | 3.080 | 3.080 | 44,927 | +0.07(+2.33%) |
Jan 23, 2024 | 2.990 | 3.030 | 2.990 | 3.010 | 44,936 | +0.15(+5.24%) |
Jan 22, 2024 | 2.960 | 2.970 | 2.859 | 2.860 | 18,341 | -0.08(-2.89%) |
Jan 19, 2024 | 2.940 | 2.950 | 2.920 | 2.945 | 11,822 | +0.01(+0.51%) |
Jan 18, 2024 | 2.900 | 2.930 | 2.890 | 2.930 | 19,040 | +0.19(+6.93%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.713 | 2.740 | 29,964 | -0.09(-3.32%) |
Jan 16, 2024 | 2.860 | 2.860 | 2.820 | 2.834 | 47,188 | -0.26(-8.28%) |
Jan 12, 2024 | 3.153 | 3.160 | 3.085 | 3.090 | 7,797 | +0.00(+0.00%) |
Jan 11, 2024 | 3.140 | 3.160 | 3.060 | 3.090 | 34,892 | +0.07(+2.32%) |
Jan 10, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 21,270 | -0.10(-3.36%) |
Jan 09, 2024 | 3.080 | 3.140 | 3.080 | 3.125 | 12,752 | -0.04(-1.42%) |
Jan 08, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 70,706 | +0.19(+6.55%) |
Jan 05, 2024 | 2.970 | 3.010 | 2.969 | 2.975 | 43,796 | +0.00(+0.17%) |
Jan 04, 2024 | 2.930 | 3.000 | 2.930 | 2.970 | 613,271 | +0.03(+1.02%) |
Jan 03, 2024 | 2.920 | 2.950 | 2.910 | 2.940 | 41,042 | -0.01(-0.34%) |