Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.640 | 2.800 | 2.640 | 2.670 | 132,778 | -0.09(-3.26%) |
Mar 27, 2024 | 2.750 | 2.790 | 2.740 | 2.760 | 24,651 | -0.00(-0.04%) |
Mar 26, 2024 | 2.747 | 2.790 | 2.737 | 2.761 | 38,179 | +0.01(+0.40%) |
Mar 25, 2024 | 2.850 | 2.870 | 2.750 | 2.750 | 34,515 | -0.08(-2.83%) |
Mar 22, 2024 | 2.890 | 2.890 | 2.800 | 2.830 | 54,241 | -0.06(-2.08%) |
Mar 21, 2024 | 2.660 | 2.890 | 2.660 | 2.890 | 69,230 | +0.04(+1.23%) |
Mar 20, 2024 | 2.670 | 2.870 | 2.640 | 2.855 | 63,901 | +0.11(+4.20%) |
Mar 19, 2024 | 2.740 | 2.740 | 2.610 | 2.740 | 103,257 | -0.02(-0.72%) |
Mar 18, 2024 | 2.790 | 2.826 | 2.730 | 2.760 | 73,409 | +0.06(+2.22%) |
Mar 15, 2024 | 2.800 | 2.870 | 2.700 | 2.700 | 69,323 | -0.10(-3.57%) |
Mar 14, 2024 | 2.680 | 2.820 | 2.652 | 2.800 | 72,666 | +0.06(+2.19%) |
Mar 13, 2024 | 2.890 | 2.910 | 2.680 | 2.740 | 117,932 | -0.11(-3.86%) |
Mar 12, 2024 | 2.880 | 2.920 | 2.850 | 2.850 | 25,508 | -0.07(-2.35%) |
Mar 11, 2024 | 2.880 | 2.980 | 2.880 | 2.918 | 17,188 | -0.06(-2.06%) |
Mar 08, 2024 | 3.080 | 3.180 | 2.920 | 2.980 | 141,295 | -0.15(-4.79%) |
Mar 07, 2024 | 2.965 | 3.150 | 2.920 | 3.130 | 39,812 | +0.21(+7.38%) |
Mar 06, 2024 | 2.920 | 2.950 | 2.780 | 2.915 | 67,401 | +0.14(+4.86%) |
Mar 05, 2024 | 2.930 | 2.930 | 2.750 | 2.780 | 80,866 | -0.04(-1.42%) |
Mar 04, 2024 | 2.960 | 3.045 | 2.800 | 2.820 | 70,520 | -0.12(-3.95%) |
Mar 01, 2024 | 2.940 | 3.040 | 2.870 | 2.936 | 71,318 | +0.05(+1.77%) |
Feb 29, 2024 | 2.988 | 4.010 | 2.877 | 2.885 | 54,200 | -0.05(-1.54%) |
Feb 28, 2024 | 3.000 | 3.060 | 2.924 | 2.930 | 68,288 | -0.12(-3.93%) |
Feb 27, 2024 | 2.940 | 3.167 | 2.940 | 3.050 | 58,091 | +0.10(+3.39%) |
Feb 26, 2024 | 2.910 | 3.001 | 2.830 | 2.950 | 89,403 | +0.04(+1.48%) |
Feb 23, 2024 | 3.053 | 3.075 | 2.900 | 2.907 | 111,200 | -0.14(-4.56%) |
Feb 22, 2024 | 3.219 | 3.236 | 3.040 | 3.046 | 63,894 | -0.08(-2.68%) |
Feb 21, 2024 | 2.920 | 3.220 | 2.920 | 3.130 | 92,099 | +0.08(+2.62%) |
Feb 20, 2024 | 3.150 | 3.390 | 3.000 | 3.050 | 164,683 | -0.28(-8.35%) |
Feb 16, 2024 | 3.430 | 3.450 | 3.317 | 3.328 | 48,552 | -0.10(-2.92%) |
Feb 15, 2024 | 3.509 | 3.570 | 3.400 | 3.428 | 29,465 | -0.06(-1.63%) |
Feb 14, 2024 | 3.440 | 3.510 | 3.396 | 3.485 | 94,984 | +0.07(+2.20%) |
Feb 13, 2024 | 3.700 | 3.810 | 3.410 | 3.410 | 101,985 | -0.30(-8.19%) |
Feb 12, 2024 | 3.870 | 3.880 | 3.698 | 3.714 | 63,815 | -0.17(-4.28%) |
Feb 09, 2024 | 3.700 | 3.880 | 3.690 | 3.880 | 63,961 | +0.10(+2.65%) |
Feb 08, 2024 | 3.850 | 3.890 | 3.570 | 3.780 | 155,770 | -0.11(-2.83%) |
Feb 07, 2024 | 3.840 | 3.890 | 3.815 | 3.890 | 79,960 | +0.14(+3.73%) |
Feb 06, 2024 | 3.820 | 3.860 | 3.750 | 3.750 | 63,858 | -0.06(-1.45%) |
Feb 05, 2024 | 3.930 | 3.940 | 3.746 | 3.805 | 136,808 | -0.13(-3.30%) |
Feb 02, 2024 | 4.000 | 4.000 | 3.842 | 3.935 | 138,757 | -0.04(-1.13%) |
Feb 01, 2024 | 3.650 | 4.000 | 3.650 | 3.980 | 192,068 | +0.40(+11.30%) |
Jan 31, 2024 | 3.590 | 3.660 | 3.550 | 3.576 | 548,619 | -0.03(-0.77%) |
Jan 30, 2024 | 3.490 | 3.610 | 3.490 | 3.604 | 138,929 | +0.11(+3.08%) |
Jan 29, 2024 | 3.350 | 3.510 | 3.350 | 3.496 | 71,666 | +0.03(+0.75%) |
Jan 26, 2024 | 3.392 | 3.470 | 3.392 | 3.470 | 58,423 | +0.07(+2.06%) |
Jan 25, 2024 | 3.471 | 3.500 | 3.400 | 3.400 | 42,654 | -0.11(-3.13%) |
Jan 24, 2024 | 3.600 | 3.680 | 3.500 | 3.510 | 175,975 | +0.08(+2.33%) |
Jan 23, 2024 | 3.384 | 3.450 | 3.380 | 3.430 | 47,646 | +0.09(+2.74%) |
Jan 22, 2024 | 3.320 | 3.520 | 3.320 | 3.338 | 158,457 | +0.03(+0.86%) |
Jan 19, 2024 | 3.420 | 3.420 | 3.250 | 3.310 | 177,863 | -0.11(-3.22%) |
Jan 18, 2024 | 3.410 | 3.450 | 3.346 | 3.420 | 106,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.340 | 3.410 | 3.220 | 3.370 | 29,047 | +0.03(+0.90%) |
Jan 16, 2024 | 3.395 | 3.555 | 3.332 | 3.340 | 253,797 | +0.07(+2.30%) |
Jan 12, 2024 | 2.960 | 3.270 | 2.960 | 3.265 | 214,049 | +0.17(+5.32%) |
Jan 11, 2024 | 3.040 | 3.100 | 2.980 | 3.100 | 124,787 | -0.03(-0.91%) |
Jan 10, 2024 | 3.020 | 3.200 | 3.020 | 3.128 | 194,328 | +0.11(+3.76%) |
Jan 09, 2024 | 2.840 | 3.100 | 2.772 | 3.015 | 211,153 | +0.17(+6.12%) |
Jan 08, 2024 | 2.730 | 2.880 | 2.730 | 2.841 | 50,568 | +0.03(+1.10%) |
Jan 05, 2024 | 2.780 | 2.850 | 2.750 | 2.810 | 73,678 | +0.04(+1.44%) |
Jan 04, 2024 | 2.780 | 2.780 | 2.693 | 2.770 | 38,504 | +0.08(+2.97%) |
Jan 03, 2024 | 2.730 | 2.750 | 2.670 | 2.690 | 91,874 | -0.07(-2.54%) |