Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.750 | 2.775 | 2.735 | 2.760 | 7,007,830 | +0.01(+0.36%) |
Mar 27, 2024 | 2.690 | 2.745 | 2.670 | 2.750 | 4,781,262 | +0.09(+3.38%) |
Mar 26, 2024 | 2.650 | 2.730 | 2.645 | 2.660 | 6,146,571 | +0.02(+0.76%) |
Mar 25, 2024 | 2.680 | 2.730 | 2.640 | 2.640 | 4,886,431 | -0.03(-1.12%) |
Mar 22, 2024 | 2.760 | 2.760 | 2.650 | 2.670 | 6,178,954 | -0.11(-3.96%) |
Mar 21, 2024 | 2.640 | 2.830 | 2.640 | 2.780 | 12,281,208 | +0.16(+6.11%) |
Mar 20, 2024 | 2.530 | 2.640 | 2.480 | 2.620 | 16,239,437 | +0.15(+6.07%) |
Mar 19, 2024 | 2.640 | 2.640 | 2.460 | 2.470 | 15,001,701 | -0.18(-6.79%) |
Mar 18, 2024 | 2.870 | 2.880 | 2.630 | 2.650 | 8,550,808 | -0.20(-7.02%) |
Mar 15, 2024 | 3.060 | 3.075 | 2.760 | 2.850 | 41,931,280 | -0.22(-7.17%) |
Mar 14, 2024 | 3.090 | 3.100 | 2.960 | 3.070 | 18,441,188 | -0.05(-1.60%) |
Mar 13, 2024 | 3.050 | 3.180 | 3.000 | 3.120 | 20,525,824 | +0.04(+1.30%) |
Mar 12, 2024 | 3.050 | 3.100 | 2.940 | 3.080 | 12,951,011 | +0.02(+0.65%) |
Mar 11, 2024 | 2.780 | 3.115 | 2.750 | 3.060 | 23,991,776 | +0.30(+10.87%) |
Mar 08, 2024 | 2.750 | 2.820 | 2.720 | 2.760 | 6,387,056 | +0.03(+1.10%) |
Mar 07, 2024 | 2.680 | 2.740 | 2.660 | 2.730 | 3,894,282 | +0.06(+2.25%) |
Mar 06, 2024 | 2.660 | 2.710 | 2.630 | 2.670 | 4,746,550 | +0.05(+1.91%) |
Mar 05, 2024 | 2.660 | 2.680 | 2.600 | 2.620 | 3,847,096 | -0.06(-2.24%) |
Mar 04, 2024 | 2.750 | 2.805 | 2.660 | 2.680 | 4,882,221 | -0.10(-3.60%) |
Mar 01, 2024 | 2.790 | 2.850 | 2.760 | 2.780 | 7,415,689 | +0.00(+0.00%) |
Feb 29, 2024 | 2.700 | 2.820 | 2.700 | 2.780 | 9,491,788 | +0.09(+3.35%) |
Feb 28, 2024 | 2.680 | 2.720 | 2.645 | 2.690 | 4,099,945 | -0.02(-0.74%) |
Feb 27, 2024 | 2.610 | 2.760 | 2.600 | 2.710 | 6,699,355 | +0.10(+3.83%) |
Feb 26, 2024 | 2.580 | 2.620 | 2.550 | 2.610 | 4,414,105 | +0.04(+1.56%) |
Feb 23, 2024 | 2.660 | 2.679 | 2.570 | 2.570 | 6,642,697 | -0.08(-3.02%) |
Feb 22, 2024 | 2.730 | 2.740 | 2.630 | 2.650 | 6,560,535 | -0.06(-2.21%) |
Feb 21, 2024 | 2.680 | 2.730 | 2.650 | 2.710 | 4,522,410 | +0.02(+0.74%) |
Feb 20, 2024 | 2.780 | 2.790 | 2.690 | 2.690 | 4,009,472 | -0.10(-3.58%) |
Feb 16, 2024 | 2.820 | 2.860 | 2.790 | 2.790 | 4,125,610 | -0.07(-2.45%) |
Feb 15, 2024 | 2.840 | 2.860 | 2.770 | 2.860 | 5,733,590 | +0.08(+2.88%) |
Feb 14, 2024 | 2.730 | 2.820 | 2.730 | 2.780 | 8,594,560 | +0.07(+2.58%) |
Feb 13, 2024 | 2.710 | 2.740 | 2.650 | 2.710 | 6,660,316 | -0.10(-3.56%) |
Feb 12, 2024 | 2.820 | 2.880 | 2.780 | 2.810 | 5,863,421 | +0.01(+0.36%) |
Feb 09, 2024 | 2.790 | 2.820 | 2.720 | 2.800 | 11,105,823 | +0.01(+0.36%) |
Feb 08, 2024 | 2.750 | 2.850 | 2.704 | 2.790 | 8,492,068 | +0.04(+1.45%) |
Feb 07, 2024 | 2.750 | 2.790 | 2.730 | 2.750 | 4,694,469 | -0.01(-0.36%) |
Feb 06, 2024 | 2.670 | 2.760 | 2.655 | 2.760 | 11,913,425 | +0.10(+3.76%) |
Feb 05, 2024 | 2.670 | 2.687 | 2.590 | 2.660 | 6,791,832 | -0.05(-1.85%) |
Feb 02, 2024 | 2.780 | 2.780 | 2.690 | 2.710 | 7,919,174 | -0.06(-2.17%) |
Feb 01, 2024 | 2.830 | 2.860 | 2.760 | 2.770 | 8,521,613 | -0.02(-0.72%) |
Jan 31, 2024 | 2.830 | 2.910 | 2.790 | 2.790 | 7,350,018 | -0.07(-2.45%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.830 | 2.860 | 8,987,605 | -0.12(-4.03%) |
Jan 29, 2024 | 2.930 | 2.980 | 2.830 | 2.980 | 6,777,145 | +0.06(+2.05%) |
Jan 26, 2024 | 2.980 | 3.030 | 2.890 | 2.920 | 12,333,735 | -0.06(-2.01%) |
Jan 25, 2024 | 2.890 | 3.060 | 2.841 | 2.980 | 36,113,592 | +0.05(+1.71%) |
Jan 24, 2024 | 3.190 | 3.250 | 2.850 | 2.930 | 53,700,480 | -0.62(-17.46%) |
Jan 23, 2024 | 3.620 | 3.625 | 3.540 | 3.550 | 5,782,694 | -0.05(-1.39%) |
Jan 22, 2024 | 3.450 | 3.610 | 3.450 | 3.600 | 9,460,014 | +0.17(+4.96%) |
Jan 19, 2024 | 3.380 | 3.455 | 3.345 | 3.430 | 7,641,249 | +0.04(+1.18%) |
Jan 18, 2024 | 3.370 | 3.420 | 3.345 | 3.390 | 3,561,338 | +0.05(+1.50%) |
Jan 17, 2024 | 3.330 | 3.350 | 3.275 | 3.340 | 3,263,656 | -0.06(-1.76%) |
Jan 16, 2024 | 3.380 | 3.460 | 3.340 | 3.400 | 5,312,860 | +0.00(+0.00%) |
Jan 12, 2024 | 3.390 | 3.480 | 3.390 | 3.400 | 5,437,038 | +0.01(+0.29%) |
Jan 11, 2024 | 3.400 | 3.450 | 3.290 | 3.390 | 5,145,991 | -0.06(-1.74%) |
Jan 10, 2024 | 3.300 | 3.450 | 3.240 | 3.450 | 7,633,978 | +0.14(+4.23%) |
Jan 09, 2024 | 3.230 | 3.320 | 3.200 | 3.310 | 4,757,377 | +0.08(+2.48%) |
Jan 08, 2024 | 3.270 | 3.296 | 3.190 | 3.230 | 7,474,327 | -0.03(-0.92%) |
Jan 05, 2024 | 3.230 | 3.300 | 3.230 | 3.260 | 3,961,530 | +0.01(+0.31%) |
Jan 04, 2024 | 3.320 | 3.330 | 3.230 | 3.250 | 6,347,192 | -0.08(-2.40%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.320 | 3.330 | 8,020,449 | -0.10(-2.92%) |