Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.150 | 3.364 | 3.130 | 3.180 | 30,072 | +0.03(+0.95%) |
Mar 27, 2024 | 3.370 | 3.500 | 3.140 | 3.150 | 32,326 | -0.29(-8.43%) |
Mar 26, 2024 | 3.520 | 3.520 | 3.380 | 3.440 | 6,205 | -0.03(-0.86%) |
Mar 25, 2024 | 3.490 | 3.640 | 3.303 | 3.470 | 58,646 | -0.05(-1.42%) |
Mar 22, 2024 | 3.740 | 3.810 | 3.450 | 3.520 | 38,084 | -0.29(-7.61%) |
Mar 21, 2024 | 3.850 | 3.920 | 3.440 | 3.810 | 61,376 | -0.02(-0.52%) |
Mar 20, 2024 | 3.810 | 3.960 | 3.690 | 3.830 | 162,166 | -0.02(-0.52%) |
Mar 19, 2024 | 3.770 | 4.020 | 3.670 | 3.850 | 106,564 | +0.06(+1.58%) |
Mar 18, 2024 | 3.750 | 3.900 | 3.750 | 3.790 | 46,631 | +0.03(+0.80%) |
Mar 15, 2024 | 3.780 | 3.970 | 3.710 | 3.760 | 88,572 | -0.05(-1.31%) |
Mar 14, 2024 | 3.700 | 3.890 | 3.700 | 3.810 | 40,340 | +0.02(+0.53%) |
Mar 13, 2024 | 3.910 | 3.930 | 3.710 | 3.790 | 83,735 | -0.14(-3.56%) |
Mar 12, 2024 | 3.920 | 3.950 | 3.800 | 3.930 | 53,589 | +0.03(+0.77%) |
Mar 11, 2024 | 3.880 | 3.970 | 3.800 | 3.900 | 63,161 | +0.04(+1.04%) |
Mar 08, 2024 | 3.820 | 3.970 | 3.710 | 3.860 | 44,828 | +0.03(+0.78%) |
Mar 07, 2024 | 3.720 | 3.980 | 3.640 | 3.830 | 116,703 | +0.11(+2.96%) |
Mar 06, 2024 | 3.640 | 3.750 | 3.580 | 3.720 | 34,730 | +0.05(+1.36%) |
Mar 05, 2024 | 3.440 | 3.710 | 3.440 | 3.670 | 48,867 | +0.14(+3.97%) |
Mar 04, 2024 | 3.450 | 3.630 | 3.420 | 3.530 | 67,828 | +0.07(+2.02%) |
Mar 01, 2024 | 3.400 | 3.460 | 3.400 | 3.460 | 46,911 | +0.01(+0.29%) |
Feb 29, 2024 | 3.370 | 3.524 | 3.280 | 3.450 | 120,813 | +0.04(+1.17%) |
Feb 28, 2024 | 3.130 | 3.450 | 3.110 | 3.410 | 272,077 | +0.36(+11.80%) |
Feb 27, 2024 | 2.780 | 3.060 | 2.780 | 3.050 | 144,268 | +0.22(+7.77%) |
Feb 26, 2024 | 2.750 | 2.930 | 2.630 | 2.830 | 91,858 | +0.00(+0.00%) |
Feb 23, 2024 | 2.780 | 2.910 | 2.620 | 2.830 | 81,571 | -0.01(-0.35%) |
Feb 22, 2024 | 2.910 | 2.970 | 2.800 | 2.840 | 30,699 | -0.11(-3.73%) |
Feb 21, 2024 | 2.930 | 3.000 | 2.869 | 2.950 | 30,484 | +0.02(+0.68%) |
Feb 20, 2024 | 2.940 | 3.050 | 2.900 | 2.930 | 84,750 | -0.07(-2.33%) |
Feb 16, 2024 | 3.050 | 3.100 | 2.883 | 3.000 | 79,406 | -0.10(-3.23%) |
Feb 15, 2024 | 2.580 | 3.250 | 2.580 | 3.100 | 271,229 | +0.52(+20.16%) |
Feb 14, 2024 | 2.770 | 2.788 | 2.580 | 2.580 | 45,768 | -0.10(-3.73%) |
Feb 13, 2024 | 2.740 | 2.780 | 2.630 | 2.680 | 26,027 | -0.05(-1.83%) |
Feb 12, 2024 | 2.750 | 2.890 | 2.680 | 2.730 | 15,380 | -0.09(-3.19%) |
Feb 09, 2024 | 2.730 | 2.910 | 2.640 | 2.820 | 20,404 | +0.07(+2.55%) |
Feb 08, 2024 | 2.610 | 2.920 | 2.600 | 2.750 | 114,850 | +0.09(+3.38%) |
Feb 07, 2024 | 2.530 | 2.790 | 2.520 | 2.660 | 77,314 | +0.14(+5.56%) |
Feb 06, 2024 | 2.500 | 2.640 | 2.500 | 2.520 | 46,459 | -0.02(-0.79%) |
Feb 05, 2024 | 2.540 | 2.690 | 2.520 | 2.540 | 55,013 | -0.01(-0.39%) |
Feb 02, 2024 | 2.500 | 2.630 | 2.500 | 2.550 | 34,157 | -0.01(-0.39%) |
Feb 01, 2024 | 2.760 | 2.805 | 2.410 | 2.560 | 97,489 | -0.19(-6.91%) |
Jan 31, 2024 | 2.942 | 2.942 | 2.610 | 2.750 | 44,333 | -0.16(-5.50%) |
Jan 30, 2024 | 2.970 | 3.010 | 2.750 | 2.910 | 84,433 | -0.06(-2.02%) |
Jan 29, 2024 | 3.000 | 3.089 | 2.910 | 2.970 | 92,894 | -0.02(-0.67%) |
Jan 26, 2024 | 2.970 | 3.100 | 2.950 | 2.990 | 70,708 | +0.07(+2.40%) |
Jan 25, 2024 | 2.910 | 2.970 | 2.890 | 2.920 | 15,673 | +0.00(+0.00%) |
Jan 24, 2024 | 2.980 | 3.065 | 2.900 | 2.920 | 12,411 | -0.04(-1.35%) |
Jan 23, 2024 | 2.940 | 3.075 | 2.940 | 2.960 | 11,826 | +0.00(+0.00%) |
Jan 22, 2024 | 2.920 | 3.060 | 2.915 | 2.960 | 61,588 | -0.03(-1.00%) |
Jan 19, 2024 | 2.950 | 3.070 | 2.900 | 2.990 | 22,097 | +0.03(+1.01%) |
Jan 18, 2024 | 3.040 | 3.150 | 2.960 | 2.960 | 43,414 | -0.06(-1.99%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.010 | 3.020 | 27,626 | -0.13(-4.13%) |
Jan 16, 2024 | 3.300 | 3.326 | 3.150 | 3.150 | 51,641 | -0.15(-4.55%) |
Jan 12, 2024 | 3.210 | 3.392 | 3.208 | 3.300 | 48,775 | +0.13(+4.10%) |
Jan 11, 2024 | 3.160 | 3.190 | 3.120 | 3.170 | 11,771 | +0.08(+2.59%) |
Jan 10, 2024 | 3.060 | 3.230 | 3.060 | 3.090 | 37,792 | +0.03(+0.98%) |
Jan 09, 2024 | 3.270 | 3.470 | 3.050 | 3.060 | 44,521 | -0.24(-7.27%) |
Jan 08, 2024 | 3.240 | 3.470 | 3.200 | 3.300 | 77,634 | +0.00(+0.00%) |
Jan 05, 2024 | 3.350 | 3.390 | 3.220 | 3.300 | 17,901 | +0.00(+0.00%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.160 | 3.300 | 21,218 | -0.05(-1.49%) |
Jan 03, 2024 | 3.230 | 3.400 | 3.110 | 3.350 | 17,543 | +0.10(+3.08%) |