Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.270 | 3.230 | 3.190 | 3.200 | 450,529 | -0.07(-2.14%) |
Mar 27, 2024 | 3.070 | 3.280 | 3.005 | 3.270 | 347,061 | +0.21(+6.86%) |
Mar 26, 2024 | 3.140 | 3.140 | 3.060 | 3.060 | 163,423 | -0.06(-1.92%) |
Mar 25, 2024 | 3.040 | 3.160 | 3.040 | 3.120 | 313,394 | +0.08(+2.63%) |
Mar 22, 2024 | 3.030 | 3.100 | 3.010 | 3.040 | 229,185 | -0.02(-0.65%) |
Mar 21, 2024 | 3.070 | 3.145 | 3.050 | 3.060 | 347,300 | +0.03(+0.99%) |
Mar 20, 2024 | 2.880 | 3.050 | 2.860 | 3.030 | 318,229 | +0.13(+4.48%) |
Mar 19, 2024 | 2.780 | 2.930 | 2.780 | 2.900 | 427,317 | +0.08(+2.84%) |
Mar 18, 2024 | 3.080 | 3.080 | 2.815 | 2.820 | 377,409 | -0.12(-4.08%) |
Mar 15, 2024 | 2.840 | 2.950 | 2.795 | 2.940 | 899,823 | +0.11(+3.89%) |
Mar 14, 2024 | 2.870 | 2.910 | 2.800 | 2.830 | 339,415 | -0.04(-1.39%) |
Mar 13, 2024 | 2.850 | 2.890 | 2.840 | 2.870 | 448,827 | +0.01(+0.35%) |
Mar 12, 2024 | 2.870 | 2.890 | 2.850 | 2.860 | 276,006 | -0.01(-0.35%) |
Mar 11, 2024 | 2.830 | 2.885 | 2.810 | 2.870 | 295,921 | +0.01(+0.35%) |
Mar 08, 2024 | 2.970 | 3.000 | 2.850 | 2.860 | 455,388 | -0.08(-2.72%) |
Mar 07, 2024 | 2.960 | 2.980 | 2.920 | 2.940 | 299,852 | +0.01(+0.34%) |
Mar 06, 2024 | 3.010 | 3.025 | 2.920 | 2.930 | 275,425 | -0.02(-0.68%) |
Mar 05, 2024 | 2.880 | 3.030 | 2.880 | 2.950 | 360,720 | +0.04(+1.37%) |
Mar 04, 2024 | 2.970 | 2.980 | 2.890 | 2.910 | 435,634 | -0.04(-1.36%) |
Mar 01, 2024 | 2.990 | 3.030 | 2.940 | 2.950 | 243,679 | -0.04(-1.34%) |
Feb 29, 2024 | 3.000 | 3.040 | 2.930 | 2.990 | 973,518 | +0.07(+2.40%) |
Feb 28, 2024 | 3.080 | 3.085 | 2.900 | 2.920 | 567,765 | -0.19(-6.11%) |
Feb 27, 2024 | 3.130 | 3.180 | 3.100 | 3.110 | 235,246 | -0.02(-0.64%) |
Feb 26, 2024 | 3.070 | 3.130 | 3.040 | 3.130 | 349,593 | +0.02(+0.64%) |
Feb 23, 2024 | 3.130 | 3.175 | 3.060 | 3.110 | 390,327 | -0.04(-1.27%) |
Feb 22, 2024 | 3.140 | 3.190 | 3.090 | 3.150 | 420,611 | +0.01(+0.32%) |
Feb 21, 2024 | 3.290 | 3.290 | 3.100 | 3.140 | 621,132 | -0.21(-6.27%) |
Feb 20, 2024 | 3.380 | 3.520 | 3.330 | 3.350 | 835,844 | -0.16(-4.56%) |
Feb 16, 2024 | 3.450 | 3.560 | 3.370 | 3.510 | 679,468 | +0.08(+2.33%) |
Feb 15, 2024 | 3.220 | 3.650 | 3.010 | 3.430 | 1,347,249 | +0.23(+7.19%) |
Feb 14, 2024 | 3.110 | 3.210 | 3.060 | 3.200 | 677,720 | +0.13(+4.23%) |
Feb 13, 2024 | 3.070 | 3.100 | 2.975 | 3.070 | 703,137 | -0.07(-2.23%) |
Feb 12, 2024 | 3.140 | 3.200 | 3.130 | 3.140 | 439,385 | +0.01(+0.32%) |
Feb 09, 2024 | 3.150 | 3.180 | 3.100 | 3.130 | 295,303 | -0.01(-0.32%) |
Feb 08, 2024 | 3.140 | 3.160 | 3.055 | 3.140 | 320,974 | +0.01(+0.32%) |
Feb 07, 2024 | 3.110 | 3.160 | 3.030 | 3.130 | 352,871 | +0.04(+1.29%) |
Feb 06, 2024 | 3.210 | 3.230 | 3.050 | 3.090 | 543,235 | -0.12(-3.74%) |
Feb 05, 2024 | 3.070 | 3.220 | 3.000 | 3.210 | 425,787 | +0.11(+3.55%) |
Feb 02, 2024 | 3.120 | 3.150 | 3.080 | 3.100 | 399,221 | -0.08(-2.52%) |
Feb 01, 2024 | 3.090 | 3.190 | 3.090 | 3.180 | 493,103 | +0.14(+4.61%) |
Jan 31, 2024 | 3.110 | 3.170 | 3.030 | 3.040 | 710,715 | -0.11(-3.49%) |
Jan 30, 2024 | 3.210 | 3.210 | 3.095 | 3.150 | 243,014 | -0.07(-2.17%) |
Jan 29, 2024 | 3.150 | 3.220 | 3.130 | 3.220 | 341,477 | +0.05(+1.58%) |
Jan 26, 2024 | 3.220 | 3.240 | 3.095 | 3.170 | 332,151 | -0.02(-0.63%) |
Jan 25, 2024 | 3.160 | 3.220 | 3.100 | 3.190 | 375,332 | +0.04(+1.27%) |
Jan 24, 2024 | 3.150 | 3.167 | 3.095 | 3.150 | 369,491 | +0.06(+1.94%) |
Jan 23, 2024 | 3.100 | 3.180 | 3.060 | 3.090 | 550,104 | +0.03(+0.98%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.975 | 3.060 | 312,188 | +0.08(+2.68%) |
Jan 19, 2024 | 2.940 | 2.980 | 2.875 | 2.980 | 386,871 | +0.08(+2.76%) |
Jan 18, 2024 | 2.840 | 2.900 | 2.800 | 2.900 | 246,459 | +0.06(+2.11%) |
Jan 17, 2024 | 2.750 | 2.850 | 2.745 | 2.840 | 336,535 | +0.03(+1.07%) |
Jan 16, 2024 | 2.890 | 2.902 | 2.750 | 2.810 | 350,702 | -0.09(-3.10%) |
Jan 12, 2024 | 2.930 | 2.960 | 2.860 | 2.900 | 305,524 | +0.02(+0.69%) |
Jan 11, 2024 | 2.860 | 2.940 | 2.822 | 2.880 | 314,452 | +0.01(+0.35%) |
Jan 10, 2024 | 2.860 | 2.969 | 2.770 | 2.870 | 330,462 | +0.01(+0.35%) |
Jan 09, 2024 | 3.000 | 3.010 | 2.850 | 2.860 | 328,949 | -0.21(-6.84%) |
Jan 08, 2024 | 2.910 | 3.100 | 2.890 | 3.070 | 547,905 | +0.15(+5.14%) |
Jan 05, 2024 | 2.880 | 2.995 | 2.880 | 2.920 | 343,967 | +0.03(+1.04%) |
Jan 04, 2024 | 2.940 | 3.000 | 2.880 | 2.890 | 253,486 | -0.03(-1.03%) |
Jan 03, 2024 | 3.010 | 3.040 | 2.920 | 2.920 | 341,979 | -0.11(-3.63%) |