Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.670 | 3.770 | 3.630 | 3.730 | 4,550,755 | +0.11(+3.04%) |
Mar 27, 2024 | 3.490 | 3.630 | 3.480 | 3.620 | 2,891,739 | +0.15(+4.32%) |
Mar 26, 2024 | 3.560 | 3.560 | 3.460 | 3.470 | 3,489,354 | -0.01(-0.29%) |
Mar 25, 2024 | 3.440 | 3.570 | 3.430 | 3.480 | 3,639,658 | +0.09(+2.65%) |
Mar 22, 2024 | 3.420 | 3.485 | 3.360 | 3.390 | 3,646,532 | -0.04(-1.17%) |
Mar 21, 2024 | 3.580 | 3.595 | 3.430 | 3.430 | 5,528,237 | -0.08(-2.28%) |
Mar 20, 2024 | 3.250 | 3.555 | 3.230 | 3.510 | 7,109,210 | +0.23(+7.01%) |
Mar 19, 2024 | 3.300 | 3.370 | 3.270 | 3.280 | 4,182,875 | -0.07(-2.09%) |
Mar 18, 2024 | 3.420 | 3.445 | 3.350 | 3.350 | 4,135,184 | -0.09(-2.62%) |
Mar 15, 2024 | 3.400 | 3.460 | 3.340 | 3.440 | 5,416,852 | +0.07(+2.08%) |
Mar 14, 2024 | 3.410 | 3.430 | 3.340 | 3.370 | 4,906,429 | -0.07(-2.03%) |
Mar 13, 2024 | 3.390 | 3.500 | 3.370 | 3.440 | 5,769,706 | +0.05(+1.47%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.250 | 3.390 | 5,113,613 | -0.01(-0.29%) |
Mar 11, 2024 | 3.240 | 3.440 | 3.200 | 3.400 | 7,489,254 | +0.16(+4.94%) |
Mar 08, 2024 | 3.260 | 3.299 | 3.160 | 3.240 | 8,526,208 | +0.00(+0.00%) |
Mar 07, 2024 | 3.070 | 3.240 | 2.930 | 3.240 | 8,859,363 | +0.18(+5.88%) |
Mar 06, 2024 | 3.020 | 3.130 | 3.000 | 3.060 | 5,534,219 | +0.05(+1.66%) |
Mar 05, 2024 | 3.090 | 3.155 | 2.961 | 3.010 | 7,468,786 | -0.02(-0.66%) |
Mar 04, 2024 | 2.990 | 3.050 | 2.930 | 3.030 | 9,398,776 | +0.12(+4.12%) |
Mar 01, 2024 | 2.740 | 2.940 | 2.705 | 2.910 | 7,856,335 | +0.20(+7.38%) |
Feb 29, 2024 | 2.710 | 2.775 | 2.700 | 2.710 | 2,924,157 | +0.07(+2.65%) |
Feb 28, 2024 | 2.700 | 2.700 | 2.630 | 2.640 | 2,595,993 | -0.06(-2.22%) |
Feb 27, 2024 | 2.720 | 2.740 | 2.700 | 2.700 | 2,618,173 | -0.02(-0.74%) |
Feb 26, 2024 | 2.700 | 2.720 | 2.645 | 2.720 | 2,976,768 | -0.02(-0.73%) |
Feb 23, 2024 | 2.730 | 2.790 | 2.685 | 2.740 | 5,830,628 | +0.02(+0.74%) |
Feb 22, 2024 | 2.800 | 2.810 | 2.690 | 2.720 | 6,335,632 | -0.07(-2.51%) |
Feb 21, 2024 | 2.790 | 2.800 | 2.740 | 2.790 | 3,274,488 | -0.01(-0.36%) |
Feb 20, 2024 | 2.850 | 2.850 | 2.770 | 2.800 | 4,117,573 | -0.04(-1.41%) |
Feb 16, 2024 | 2.840 | 2.900 | 2.815 | 2.840 | 4,134,680 | -0.04(-1.39%) |
Feb 15, 2024 | 2.830 | 2.920 | 2.815 | 2.880 | 5,558,843 | +0.11(+3.97%) |
Feb 14, 2024 | 2.740 | 2.800 | 2.725 | 2.770 | 4,299,864 | +0.03(+1.09%) |
Feb 13, 2024 | 2.890 | 2.900 | 2.700 | 2.740 | 6,767,456 | -0.20(-6.80%) |
Feb 12, 2024 | 2.910 | 2.980 | 2.880 | 2.940 | 4,233,889 | +0.04(+1.38%) |
Feb 09, 2024 | 2.960 | 2.975 | 2.900 | 2.900 | 3,762,359 | -0.08(-2.68%) |
Feb 08, 2024 | 2.990 | 3.030 | 2.960 | 2.980 | 3,444,097 | -0.05(-1.65%) |
Feb 07, 2024 | 3.110 | 3.120 | 3.020 | 3.030 | 2,459,278 | -0.09(-2.88%) |
Feb 06, 2024 | 3.090 | 3.140 | 3.055 | 3.120 | 3,701,114 | +0.05(+1.63%) |
Feb 05, 2024 | 3.080 | 3.120 | 3.040 | 3.070 | 3,087,259 | -0.08(-2.54%) |
Feb 02, 2024 | 3.090 | 3.170 | 3.040 | 3.150 | 4,779,066 | -0.04(-1.25%) |
Feb 01, 2024 | 3.060 | 3.190 | 3.060 | 3.190 | 4,479,027 | +0.16(+5.28%) |
Jan 31, 2024 | 3.120 | 3.159 | 3.030 | 3.030 | 4,723,662 | -0.07(-2.26%) |
Jan 30, 2024 | 3.150 | 3.170 | 3.060 | 3.100 | 3,536,103 | -0.03(-0.96%) |
Jan 29, 2024 | 3.100 | 3.150 | 3.030 | 3.130 | 4,317,014 | +0.06(+1.95%) |
Jan 26, 2024 | 3.090 | 3.130 | 3.070 | 3.070 | 2,427,318 | -0.02(-0.65%) |
Jan 25, 2024 | 3.100 | 3.130 | 3.060 | 3.090 | 4,343,718 | +0.03(+0.98%) |
Jan 24, 2024 | 3.180 | 3.220 | 3.060 | 3.060 | 4,496,913 | -0.05(-1.61%) |
Jan 23, 2024 | 3.130 | 3.160 | 3.080 | 3.110 | 4,541,791 | +0.03(+0.97%) |
Jan 22, 2024 | 3.010 | 3.140 | 2.950 | 3.080 | 8,361,572 | +0.06(+1.99%) |
Jan 19, 2024 | 3.130 | 3.220 | 3.010 | 3.020 | 6,292,643 | -0.11(-3.51%) |
Jan 18, 2024 | 3.360 | 3.410 | 3.010 | 3.130 | 12,252,176 | -0.41(-11.58%) |
Jan 17, 2024 | 3.580 | 3.590 | 3.500 | 3.540 | 4,735,933 | -0.13(-3.54%) |
Jan 16, 2024 | 3.750 | 3.750 | 3.645 | 3.670 | 4,147,406 | -0.13(-3.42%) |
Jan 12, 2024 | 3.760 | 3.929 | 3.750 | 3.800 | 5,954,150 | +0.17(+4.68%) |
Jan 11, 2024 | 3.730 | 3.740 | 3.540 | 3.630 | 7,792,407 | -0.07(-1.89%) |
Jan 10, 2024 | 3.600 | 3.725 | 3.590 | 3.700 | 5,033,275 | +0.13(+3.64%) |
Jan 09, 2024 | 3.640 | 3.660 | 3.560 | 3.570 | 4,055,570 | -0.07(-1.92%) |
Jan 08, 2024 | 3.590 | 3.700 | 3.550 | 3.640 | 3,656,822 | -0.01(-0.27%) |
Jan 05, 2024 | 3.680 | 3.759 | 3.630 | 3.650 | 3,430,002 | -0.03(-0.82%) |
Jan 04, 2024 | 3.620 | 3.690 | 3.575 | 3.680 | 4,265,548 | +0.06(+1.66%) |
Jan 03, 2024 | 3.630 | 3.660 | 3.570 | 3.620 | 6,217,548 | -0.11(-2.95%) |