Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.947 | 2.947 | 2.900 | 2.900 | 3,250 | -0.07(-2.36%) |
Mar 27, 2024 | 2.990 | 2.990 | 2.970 | 2.970 | 3,115 | -0.18(-5.71%) |
Mar 26, 2024 | 2.930 | 3.150 | 2.930 | 3.150 | 2,840 | -0.01(-0.32%) |
Mar 25, 2024 | 2.950 | 3.160 | 2.950 | 3.160 | 14,819 | +0.22(+7.48%) |
Mar 22, 2024 | 3.000 | 3.000 | 2.940 | 2.940 | 5,433 | -0.01(-0.34%) |
Mar 21, 2024 | 2.842 | 2.950 | 2.842 | 2.950 | 5,348 | -0.03(-1.01%) |
Mar 20, 2024 | 2.890 | 3.000 | 2.830 | 2.980 | 6,463 | +0.11(+3.83%) |
Mar 19, 2024 | 2.880 | 2.933 | 2.830 | 2.870 | 9,411 | +0.06(+2.14%) |
Mar 18, 2024 | 2.900 | 3.190 | 2.580 | 2.810 | 34,303 | -0.09(-3.10%) |
Mar 15, 2024 | 2.920 | 3.000 | 2.900 | 2.900 | 7,510 | -0.13(-4.29%) |
Mar 14, 2024 | 2.920 | 3.041 | 2.915 | 3.030 | 13,511 | -0.01(-0.46%) |
Mar 13, 2024 | 2.960 | 3.044 | 2.900 | 3.044 | 6,678 | -0.03(-0.85%) |
Mar 12, 2024 | 3.000 | 3.100 | 2.950 | 3.070 | 14,604 | -0.08(-2.54%) |
Mar 11, 2024 | 3.190 | 3.200 | 3.010 | 3.150 | 10,815 | +0.01(+0.29%) |
Mar 08, 2024 | 3.160 | 3.160 | 3.048 | 3.141 | 8,615 | +0.02(+0.67%) |
Mar 07, 2024 | 2.930 | 3.180 | 2.905 | 3.120 | 36,544 | +0.24(+8.33%) |
Mar 06, 2024 | 2.800 | 2.970 | 2.800 | 2.880 | 13,052 | +0.08(+2.86%) |
Mar 05, 2024 | 2.770 | 2.955 | 2.760 | 2.800 | 2,840 | -0.04(-1.41%) |
Mar 04, 2024 | 2.810 | 3.171 | 2.800 | 2.840 | 23,828 | -0.03(-1.05%) |
Mar 01, 2024 | 2.810 | 3.000 | 2.810 | 2.870 | 11,094 | +0.10(+3.61%) |
Feb 29, 2024 | 2.790 | 3.000 | 2.715 | 2.770 | 56,906 | -0.04(-1.42%) |
Feb 28, 2024 | 3.000 | 3.000 | 2.730 | 2.810 | 4,739 | -0.19(-6.33%) |
Feb 27, 2024 | 2.696 | 3.000 | 2.670 | 3.000 | 19,928 | +0.28(+10.22%) |
Feb 26, 2024 | 2.540 | 2.840 | 2.500 | 2.722 | 33,546 | +0.17(+6.74%) |
Feb 23, 2024 | 2.420 | 2.782 | 2.420 | 2.550 | 16,063 | +0.00(+0.16%) |
Feb 22, 2024 | 2.820 | 2.820 | 2.510 | 2.546 | 19,013 | +0.17(+6.97%) |
Feb 21, 2024 | 2.530 | 2.530 | 2.279 | 2.380 | 2,775 | +0.12(+5.31%) |
Feb 20, 2024 | 2.500 | 2.650 | 2.260 | 2.260 | 6,289 | -0.19(-7.75%) |
Feb 16, 2024 | 2.280 | 2.530 | 2.260 | 2.450 | 8,079 | +0.09(+3.81%) |
Feb 15, 2024 | 2.080 | 2.455 | 2.040 | 2.360 | 30,574 | +0.33(+16.26%) |
Feb 14, 2024 | 2.040 | 2.040 | 2.030 | 2.030 | 885 | +0.01(+0.30%) |
Feb 13, 2024 | 2.075 | 2.140 | 2.010 | 2.024 | 1,420 | -0.12(-5.42%) |
Feb 12, 2024 | 2.053 | 2.140 | 2.051 | 2.140 | 5,702 | +0.10(+4.90%) |
Feb 09, 2024 | 2.130 | 2.130 | 2.030 | 2.040 | 3,204 | -0.09(-4.23%) |
Feb 08, 2024 | 2.345 | 2.345 | 2.055 | 2.130 | 11,062 | +0.09(+4.41%) |
Feb 07, 2024 | 1.980 | 2.040 | 1.950 | 2.040 | 10,501 | +0.00(+0.00%) |
Feb 06, 2024 | 2.050 | 2.180 | 1.910 | 2.040 | 20,864 | +0.17(+9.09%) |
Feb 05, 2024 | 1.875 | 1.949 | 1.810 | 1.870 | 12,001 | -0.08(-4.10%) |
Feb 02, 2024 | 2.060 | 2.060 | 1.880 | 1.950 | 12,141 | -0.17(-8.02%) |
Feb 01, 2024 | 2.100 | 2.338 | 2.100 | 2.120 | 15,975 | +0.02(+0.95%) |
Jan 31, 2024 | 2.010 | 2.410 | 2.010 | 2.100 | 20,009 | -0.07(-3.18%) |
Jan 30, 2024 | 2.400 | 2.400 | 2.010 | 2.169 | 3,577 | -0.25(-10.37%) |
Jan 29, 2024 | 2.540 | 2.540 | 2.401 | 2.420 | 2,097 | -0.14(-5.28%) |
Jan 26, 2024 | 2.660 | 2.660 | 2.550 | 2.555 | 9,147 | -0.01(-0.58%) |
Jan 25, 2024 | 2.620 | 2.670 | 2.560 | 2.570 | 5,568 | +0.00(+0.00%) |
Jan 24, 2024 | 2.530 | 2.660 | 2.530 | 2.570 | 5,497 | +0.07(+2.80%) |
Jan 23, 2024 | 2.500 | 2.695 | 2.500 | 2.500 | 6,732 | +0.00(+0.00%) |
Jan 22, 2024 | 2.640 | 2.650 | 2.500 | 2.500 | 5,139 | +0.00(+0.00%) |
Jan 19, 2024 | 2.710 | 2.710 | 2.500 | 2.500 | 21,920 | -0.26(-9.42%) |
Jan 18, 2024 | 2.910 | 2.920 | 2.750 | 2.760 | 5,637 | -0.15(-4.99%) |
Jan 17, 2024 | 3.170 | 3.390 | 2.700 | 2.905 | 20,980 | -0.12(-4.13%) |
Jan 16, 2024 | 3.550 | 3.520 | 2.500 | 3.030 | 44,469 | -0.47(-13.43%) |
Jan 12, 2024 | 3.000 | 3.500 | 2.976 | 3.500 | 47,301 | +0.54(+18.24%) |
Jan 11, 2024 | 2.810 | 3.000 | 2.725 | 2.960 | 38,311 | +0.16(+5.71%) |
Jan 10, 2024 | 2.660 | 2.808 | 2.630 | 2.800 | 15,138 | +0.14(+5.26%) |
Jan 09, 2024 | 2.600 | 2.860 | 2.360 | 2.660 | 15,619 | +0.14(+5.56%) |
Jan 08, 2024 | 2.390 | 2.780 | 2.350 | 2.520 | 75,089 | +0.17(+7.24%) |
Jan 05, 2024 | 1.960 | 2.350 | 1.920 | 2.350 | 70,782 | +0.39(+19.89%) |
Jan 04, 2024 | 1.960 | 2.080 | 1.940 | 1.960 | 11,270 | -0.02(-1.01%) |
Jan 03, 2024 | 1.880 | 2.080 | 1.810 | 1.980 | 10,321 | +0.02(+0.93%) |