Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.780 | 0 | +0.06(+2.21%) | |||
Mar 27, 2024 | 2.660 | 2.730 | 2.640 | 2.720 | 403,798 | +0.09(+3.42%) |
Mar 26, 2024 | 2.740 | 2.750 | 2.630 | 2.630 | 738,641 | -0.04(-1.50%) |
Mar 25, 2024 | 2.740 | 2.790 | 2.670 | 2.670 | 326,443 | -0.05(-1.84%) |
Mar 22, 2024 | 2.820 | 2.850 | 2.710 | 2.720 | 914,780 | -0.14(-4.90%) |
Mar 21, 2024 | 2.930 | 2.950 | 2.820 | 2.860 | 1,704,548 | -0.02(-0.69%) |
Mar 20, 2024 | 2.780 | 2.900 | 2.770 | 2.880 | 972,075 | +0.08(+2.86%) |
Mar 19, 2024 | 2.790 | 2.850 | 2.750 | 2.800 | 958,564 | -0.01(-0.36%) |
Mar 18, 2024 | 2.860 | 2.860 | 2.790 | 2.810 | 571,468 | -0.05(-1.75%) |
Mar 15, 2024 | 2.800 | 2.920 | 2.800 | 2.860 | 3,908,059 | +0.06(+2.14%) |
Mar 14, 2024 | 2.830 | 2.870 | 2.780 | 2.800 | 1,228,141 | -0.05(-1.75%) |
Mar 13, 2024 | 2.710 | 2.900 | 2.690 | 2.850 | 1,355,000 | +0.15(+5.56%) |
Mar 12, 2024 | 2.820 | 2.830 | 2.690 | 2.700 | 1,051,324 | -0.16(-5.59%) |
Mar 11, 2024 | 2.780 | 2.910 | 2.770 | 2.860 | 1,241,221 | +0.07(+2.51%) |
Mar 08, 2024 | 2.820 | 2.820 | 2.750 | 2.790 | 1,147,922 | -0.03(-1.06%) |
Mar 07, 2024 | 2.830 | 2.850 | 2.780 | 2.820 | 1,005,443 | +0.01(+0.36%) |
Mar 06, 2024 | 2.800 | 2.850 | 2.760 | 2.810 | 1,213,049 | +0.05(+1.81%) |
Mar 05, 2024 | 2.610 | 2.790 | 2.600 | 2.760 | 1,536,775 | +0.11(+4.15%) |
Mar 04, 2024 | 2.650 | 2.700 | 2.630 | 2.650 | 1,242,648 | +0.02(+0.76%) |
Mar 01, 2024 | 2.500 | 2.630 | 2.450 | 2.630 | 1,189,326 | +0.15(+6.05%) |
Feb 29, 2024 | 2.490 | 2.520 | 2.440 | 2.480 | 1,279,198 | +0.02(+0.81%) |
Feb 28, 2024 | 2.430 | 2.470 | 2.430 | 2.460 | 581,677 | +0.01(+0.41%) |
Feb 27, 2024 | 2.460 | 2.470 | 2.440 | 2.450 | 314,775 | -0.01(-0.41%) |
Feb 26, 2024 | 2.460 | 2.490 | 2.440 | 2.460 | 597,097 | +0.00(+0.00%) |
Feb 23, 2024 | 2.440 | 2.500 | 2.420 | 2.460 | 723,552 | +0.04(+1.65%) |
Feb 22, 2024 | 2.500 | 2.510 | 2.420 | 2.420 | 1,024,414 | -0.10(-3.97%) |
Feb 21, 2024 | 2.540 | 2.540 | 2.470 | 2.520 | 458,424 | -0.03(-1.18%) |
Feb 20, 2024 | 2.550 | 2.570 | 2.490 | 2.550 | 442,986 | +0.02(+0.79%) |
Feb 16, 2024 | 2.530 | 0 | +0.01(+0.40%) | |||
Feb 15, 2024 | 2.480 | 2.530 | 2.460 | 2.520 | 456,668 | +0.07(+2.86%) |
Feb 14, 2024 | 2.460 | 2.510 | 2.420 | 2.450 | 533,025 | -0.02(-0.81%) |
Feb 13, 2024 | 2.510 | 2.540 | 2.420 | 2.470 | 1,459,035 | -0.10(-3.89%) |
Feb 12, 2024 | 2.470 | 2.600 | 2.470 | 2.570 | 732,677 | +0.08(+3.21%) |
Feb 09, 2024 | 2.540 | 2.560 | 2.490 | 2.490 | 847,164 | -0.04(-1.58%) |
Feb 08, 2024 | 2.570 | 2.610 | 2.530 | 2.530 | 428,302 | -0.06(-2.32%) |
Feb 07, 2024 | 2.620 | 2.700 | 2.560 | 2.590 | 1,419,020 | -0.03(-1.15%) |
Feb 06, 2024 | 2.570 | 2.630 | 2.530 | 2.620 | 758,535 | +0.05(+1.95%) |
Feb 05, 2024 | 2.500 | 2.600 | 2.440 | 2.570 | 1,144,332 | +0.06(+2.39%) |
Feb 02, 2024 | 2.480 | 2.540 | 2.440 | 2.510 | 644,606 | -0.03(-1.18%) |
Feb 01, 2024 | 2.440 | 2.550 | 2.440 | 2.540 | 1,085,195 | +0.12(+4.96%) |
Jan 31, 2024 | 2.530 | 2.570 | 2.410 | 2.420 | 1,028,074 | -0.09(-3.59%) |
Jan 30, 2024 | 2.510 | 2.530 | 2.480 | 2.510 | 919,367 | +0.02(+0.80%) |
Jan 29, 2024 | 2.500 | 2.540 | 2.470 | 2.490 | 890,316 | +0.01(+0.40%) |
Jan 26, 2024 | 2.510 | 2.530 | 2.480 | 2.480 | 458,503 | -0.03(-1.20%) |
Jan 25, 2024 | 2.550 | 2.550 | 2.490 | 2.510 | 875,769 | -0.02(-0.79%) |
Jan 24, 2024 | 2.600 | 2.620 | 2.520 | 2.530 | 859,734 | -0.03(-1.17%) |
Jan 23, 2024 | 2.520 | 2.580 | 2.510 | 2.560 | 558,475 | +0.05(+1.99%) |
Jan 22, 2024 | 2.550 | 2.570 | 2.510 | 2.510 | 418,834 | -0.06(-2.33%) |
Jan 19, 2024 | 2.550 | 2.590 | 2.510 | 2.570 | 619,163 | +0.03(+1.18%) |
Jan 18, 2024 | 2.590 | 2.590 | 2.510 | 2.540 | 627,505 | -0.02(-0.78%) |
Jan 17, 2024 | 2.580 | 2.580 | 2.520 | 2.560 | 766,436 | -0.03(-1.16%) |
Jan 16, 2024 | 2.700 | 2.710 | 2.580 | 2.590 | 813,215 | -0.13(-4.78%) |
Jan 15, 2024 | 2.650 | 2.750 | 2.650 | 2.720 | 576,734 | +0.04(+1.49%) |
Jan 12, 2024 | 2.600 | 2.690 | 2.600 | 2.680 | 2,024,247 | +0.14(+5.51%) |
Jan 11, 2024 | 2.530 | 2.560 | 2.510 | 2.540 | 982,543 | +0.02(+0.79%) |
Jan 10, 2024 | 2.550 | 2.580 | 2.470 | 2.520 | 1,244,636 | -0.05(-1.95%) |
Jan 09, 2024 | 2.610 | 2.640 | 2.550 | 2.570 | 1,309,910 | -0.03(-1.15%) |
Jan 08, 2024 | 2.610 | 2.660 | 2.590 | 2.600 | 922,525 | -0.05(-1.89%) |
Jan 05, 2024 | 2.600 | 2.680 | 2.590 | 2.650 | 1,048,390 | +0.05(+1.92%) |
Jan 04, 2024 | 2.610 | 2.650 | 2.580 | 2.600 | 1,452,303 | -0.01(-0.38%) |
Jan 03, 2024 | 2.700 | 2.710 | 2.610 | 2.610 | 1,426,597 | -0.15(-5.43%) |