Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.850 | 2.895 | 2.780 | 2.860 | 103,664 | +0.01(+0.35%) |
Mar 27, 2024 | 2.930 | 2.930 | 2.690 | 2.850 | 183,600 | -0.04(-1.38%) |
Mar 26, 2024 | 2.910 | 2.950 | 2.810 | 2.890 | 331,774 | -0.03(-1.03%) |
Mar 25, 2024 | 3.090 | 3.090 | 2.880 | 2.920 | 225,790 | -0.16(-5.19%) |
Mar 22, 2024 | 3.180 | 3.331 | 2.995 | 3.080 | 462,905 | -0.11(-3.45%) |
Mar 21, 2024 | 3.040 | 3.230 | 2.980 | 3.190 | 566,416 | +0.17(+5.63%) |
Mar 20, 2024 | 3.040 | 3.120 | 2.920 | 3.020 | 493,842 | -0.02(-0.66%) |
Mar 19, 2024 | 2.880 | 3.200 | 2.850 | 3.040 | 1,167,178 | +0.14(+4.83%) |
Mar 18, 2024 | 2.870 | 3.240 | 2.770 | 2.900 | 411,402 | +0.00(+0.00%) |
Mar 15, 2024 | 2.400 | 2.900 | 2.350 | 2.900 | 1,003,432 | +0.43(+17.41%) |
Mar 14, 2024 | 2.430 | 2.550 | 2.395 | 2.470 | 234,339 | +0.07(+2.92%) |
Mar 13, 2024 | 2.480 | 2.490 | 2.300 | 2.400 | 424,239 | -0.08(-3.23%) |
Mar 12, 2024 | 2.660 | 2.680 | 2.480 | 2.480 | 260,661 | -0.20(-7.46%) |
Mar 11, 2024 | 2.730 | 2.840 | 2.619 | 2.680 | 181,944 | -0.05(-1.83%) |
Mar 08, 2024 | 2.840 | 2.910 | 2.700 | 2.730 | 92,988 | +0.03(+1.11%) |
Mar 07, 2024 | 2.780 | 2.780 | 2.620 | 2.700 | 85,059 | +0.02(+0.75%) |
Mar 06, 2024 | 2.680 | 2.730 | 2.600 | 2.680 | 79,189 | +0.05(+1.90%) |
Mar 05, 2024 | 2.620 | 2.700 | 2.530 | 2.630 | 172,313 | -0.04(-1.50%) |
Mar 04, 2024 | 3.060 | 3.060 | 2.620 | 2.670 | 491,936 | -0.29(-9.80%) |
Mar 01, 2024 | 2.870 | 3.010 | 2.870 | 2.960 | 400,674 | +0.08(+2.78%) |
Feb 29, 2024 | 2.930 | 3.050 | 2.880 | 2.880 | 312,793 | -0.06(-2.04%) |
Feb 28, 2024 | 2.960 | 3.080 | 2.900 | 2.940 | 220,356 | -0.02(-0.68%) |
Feb 27, 2024 | 3.000 | 3.100 | 2.940 | 2.960 | 243,035 | +0.02(+0.68%) |
Feb 26, 2024 | 2.970 | 3.200 | 2.910 | 2.940 | 456,790 | -0.05(-1.67%) |
Feb 23, 2024 | 2.960 | 3.190 | 2.960 | 2.990 | 336,808 | +0.04(+1.36%) |
Feb 22, 2024 | 2.760 | 3.088 | 2.760 | 2.950 | 395,950 | +0.23(+8.46%) |
Feb 21, 2024 | 3.040 | 3.040 | 2.720 | 2.720 | 367,771 | -0.14(-4.90%) |
Feb 20, 2024 | 3.190 | 3.260 | 2.810 | 2.860 | 583,917 | -0.22(-7.14%) |
Feb 16, 2024 | 3.320 | 3.690 | 2.930 | 3.080 | 1,418,443 | -0.08(-2.53%) |
Feb 15, 2024 | 2.610 | 3.250 | 2.610 | 3.160 | 637,532 | +0.56(+21.54%) |
Feb 14, 2024 | 2.340 | 2.820 | 2.323 | 2.600 | 316,437 | +0.32(+14.04%) |
Feb 13, 2024 | 2.450 | 2.580 | 2.260 | 2.280 | 310,204 | -0.20(-8.06%) |
Feb 12, 2024 | 2.550 | 2.680 | 2.470 | 2.480 | 248,560 | -0.10(-3.88%) |
Feb 09, 2024 | 2.610 | 2.720 | 2.520 | 2.580 | 164,212 | +0.11(+4.45%) |
Feb 08, 2024 | 2.880 | 2.910 | 2.450 | 2.470 | 706,089 | -0.41(-14.24%) |
Feb 07, 2024 | 3.190 | 3.210 | 2.870 | 2.880 | 364,015 | -0.32(-10.00%) |
Feb 06, 2024 | 3.300 | 3.320 | 3.010 | 3.200 | 336,322 | -0.12(-3.61%) |
Feb 05, 2024 | 3.140 | 3.400 | 3.110 | 3.320 | 446,563 | +0.18(+5.73%) |
Feb 02, 2024 | 3.000 | 3.150 | 2.910 | 3.140 | 516,160 | +0.09(+2.95%) |
Feb 01, 2024 | 3.230 | 3.280 | 2.940 | 3.050 | 618,092 | -0.11(-3.48%) |
Jan 31, 2024 | 3.300 | 3.500 | 3.106 | 3.160 | 341,040 | -0.14(-4.24%) |
Jan 30, 2024 | 3.400 | 3.670 | 3.160 | 3.300 | 703,111 | -0.02(-0.60%) |
Jan 29, 2024 | 3.100 | 3.576 | 3.100 | 3.320 | 839,151 | +0.23(+7.44%) |
Jan 26, 2024 | 3.730 | 3.850 | 3.000 | 3.090 | 668,559 | -0.61(-16.49%) |
Jan 25, 2024 | 3.810 | 4.190 | 3.680 | 3.700 | 685,862 | -0.21(-5.37%) |
Jan 24, 2024 | 4.390 | 4.420 | 3.850 | 3.910 | 837,959 | -0.18(-4.40%) |
Jan 23, 2024 | 4.210 | 4.480 | 3.660 | 4.090 | 2,218,261 | -0.03(-0.73%) |
Jan 22, 2024 | 3.340 | 4.120 | 3.340 | 4.120 | 1,788,383 | +0.86(+26.38%) |
Jan 19, 2024 | 2.830 | 3.300 | 2.830 | 3.260 | 1,088,397 | +0.36(+12.41%) |
Jan 18, 2024 | 2.700 | 2.900 | 2.620 | 2.900 | 746,002 | +0.10(+3.57%) |
Jan 17, 2024 | 2.690 | 2.960 | 2.410 | 2.800 | 929,658 | +0.03(+1.08%) |
Jan 16, 2024 | 2.270 | 2.880 | 2.270 | 2.770 | 1,696,080 | +0.49(+21.49%) |
Jan 12, 2024 | 2.990 | 3.800 | 1.735 | 2.280 | 7,987,507 | -0.55(-19.43%) |
Jan 11, 2024 | 2.440 | 2.970 | 2.300 | 2.830 | 1,765,651 | +0.64(+29.22%) |
Jan 10, 2024 | 1.750 | 2.290 | 1.710 | 2.190 | 531,058 | +0.49(+28.82%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.662 | 1.700 | 166,116 | +0.14(+8.97%) |
Jan 08, 2024 | 1.540 | 1.588 | 1.490 | 1.560 | 54,191 | +0.05(+3.31%) |
Jan 05, 2024 | 1.470 | 1.560 | 1.452 | 1.510 | 24,332 | +0.02(+1.34%) |
Jan 04, 2024 | 1.580 | 1.620 | 1.450 | 1.490 | 534,060 | -0.26(-14.86%) |
Jan 03, 2024 | 1.430 | 1.750 | 1.420 | 1.750 | 162,493 | +0.31(+21.53%) |