Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.590 | 2.605 | 2.605 | 2.580 | 525,829 | -0.02(-0.77%) |
Mar 27, 2024 | 2.490 | 2.600 | 2.480 | 2.600 | 830,139 | +0.11(+4.42%) |
Mar 26, 2024 | 2.530 | 2.530 | 2.470 | 2.490 | 375,254 | +0.00(+0.00%) |
Mar 25, 2024 | 2.510 | 2.540 | 2.490 | 2.490 | 336,379 | -0.01(-0.40%) |
Mar 22, 2024 | 2.550 | 2.550 | 2.490 | 2.500 | 335,599 | -0.05(-1.96%) |
Mar 21, 2024 | 2.570 | 2.600 | 2.530 | 2.550 | 600,057 | +0.00(+0.00%) |
Mar 20, 2024 | 2.490 | 2.566 | 2.420 | 2.550 | 715,024 | +0.05(+2.00%) |
Mar 19, 2024 | 2.520 | 2.575 | 2.490 | 2.500 | 397,246 | -0.04(-1.57%) |
Mar 18, 2024 | 2.630 | 2.640 | 2.530 | 2.540 | 601,373 | -0.08(-3.05%) |
Mar 15, 2024 | 2.590 | 2.635 | 2.560 | 2.620 | 1,483,697 | +0.01(+0.38%) |
Mar 14, 2024 | 2.680 | 2.690 | 2.590 | 2.610 | 825,363 | -0.09(-3.33%) |
Mar 13, 2024 | 2.700 | 2.740 | 2.665 | 2.700 | 691,751 | +0.01(+0.37%) |
Mar 12, 2024 | 2.730 | 2.745 | 2.690 | 2.690 | 426,214 | -0.03(-1.10%) |
Mar 11, 2024 | 2.710 | 2.790 | 2.710 | 2.720 | 559,004 | -0.01(-0.37%) |
Mar 08, 2024 | 2.740 | 2.795 | 2.710 | 2.730 | 470,316 | +0.03(+1.11%) |
Mar 07, 2024 | 2.730 | 2.755 | 2.680 | 2.700 | 405,354 | -0.04(-1.46%) |
Mar 06, 2024 | 2.610 | 2.750 | 2.600 | 2.740 | 746,159 | +0.07(+2.62%) |
Mar 05, 2024 | 2.680 | 2.725 | 2.660 | 2.670 | 621,074 | -0.04(-1.48%) |
Mar 04, 2024 | 2.780 | 2.780 | 2.700 | 2.710 | 538,771 | -0.08(-2.87%) |
Mar 01, 2024 | 2.780 | 2.810 | 2.740 | 2.790 | 916,903 | -0.01(-0.36%) |
Feb 29, 2024 | 2.870 | 2.870 | 2.720 | 2.800 | 1,066,525 | -0.08(-2.78%) |
Feb 28, 2024 | 2.880 | 2.920 | 2.845 | 2.880 | 706,963 | -0.04(-1.37%) |
Feb 27, 2024 | 2.940 | 2.959 | 2.875 | 2.920 | 902,843 | +0.00(+0.00%) |
Feb 26, 2024 | 2.910 | 2.950 | 2.885 | 2.920 | 616,072 | +0.00(+0.00%) |
Feb 23, 2024 | 2.910 | 2.940 | 2.895 | 2.920 | 833,034 | +0.01(+0.34%) |
Feb 22, 2024 | 2.870 | 2.960 | 2.870 | 2.910 | 819,123 | +0.03(+1.04%) |
Feb 21, 2024 | 2.870 | 2.900 | 2.840 | 2.880 | 1,002,212 | +0.00(+0.00%) |
Feb 20, 2024 | 2.890 | 2.935 | 2.855 | 2.880 | 1,165,232 | -0.02(-0.69%) |
Feb 16, 2024 | 2.910 | 2.947 | 2.875 | 2.900 | 1,475,342 | -0.01(-0.34%) |
Feb 15, 2024 | 2.950 | 2.950 | 2.860 | 2.910 | 1,898,583 | +0.00(+0.00%) |
Feb 14, 2024 | 2.910 | 2.940 | 2.880 | 2.910 | 1,511,549 | +0.02(+0.69%) |
Feb 13, 2024 | 2.760 | 2.910 | 2.760 | 2.890 | 2,687,773 | +0.02(+0.70%) |
Feb 12, 2024 | 2.780 | 2.880 | 2.760 | 2.870 | 2,155,423 | +0.11(+3.99%) |
Feb 09, 2024 | 2.570 | 2.790 | 2.560 | 2.760 | 3,810,315 | +0.22(+8.66%) |
Feb 08, 2024 | 2.560 | 2.650 | 2.342 | 2.540 | 4,339,635 | +0.05(+2.01%) |
Feb 07, 2024 | 2.460 | 2.530 | 2.390 | 2.490 | 1,486,993 | +0.02(+0.81%) |
Feb 06, 2024 | 2.360 | 2.470 | 2.350 | 2.470 | 709,370 | +0.11(+4.66%) |
Feb 05, 2024 | 2.340 | 2.420 | 2.325 | 2.360 | 1,147,828 | -0.02(-0.84%) |
Feb 02, 2024 | 2.370 | 2.385 | 2.265 | 2.380 | 1,556,832 | -0.02(-0.83%) |
Feb 01, 2024 | 2.400 | 2.410 | 2.360 | 2.400 | 497,356 | +0.03(+1.27%) |
Jan 31, 2024 | 2.460 | 2.490 | 2.370 | 2.370 | 493,947 | -0.09(-3.66%) |
Jan 30, 2024 | 2.540 | 2.540 | 2.430 | 2.460 | 470,989 | -0.08(-3.15%) |
Jan 29, 2024 | 2.380 | 2.550 | 2.350 | 2.540 | 3,035,537 | +0.16(+6.72%) |
Jan 26, 2024 | 2.390 | 2.415 | 2.355 | 2.380 | 574,389 | +0.00(+0.00%) |
Jan 25, 2024 | 2.350 | 2.405 | 2.320 | 2.380 | 758,398 | +0.03(+1.28%) |
Jan 24, 2024 | 2.440 | 2.460 | 2.350 | 2.350 | 315,305 | -0.05(-2.08%) |
Jan 23, 2024 | 2.390 | 2.405 | 2.360 | 2.400 | 315,278 | +0.03(+1.27%) |
Jan 22, 2024 | 2.390 | 2.400 | 2.330 | 2.370 | 1,012,069 | +0.01(+0.42%) |
Jan 19, 2024 | 2.340 | 2.360 | 2.280 | 2.360 | 891,908 | +0.04(+1.72%) |
Jan 18, 2024 | 2.290 | 2.330 | 2.220 | 2.320 | 819,638 | +0.05(+2.20%) |
Jan 17, 2024 | 2.240 | 2.270 | 2.210 | 2.270 | 319,892 | +0.01(+0.44%) |
Jan 16, 2024 | 2.340 | 2.310 | 2.240 | 2.260 | 418,106 | -0.05(-2.16%) |
Jan 12, 2024 | 2.400 | 2.425 | 2.300 | 2.310 | 353,699 | -0.06(-2.53%) |
Jan 11, 2024 | 2.400 | 2.400 | 2.310 | 2.370 | 547,990 | -0.05(-2.07%) |
Jan 10, 2024 | 2.460 | 2.470 | 2.395 | 2.420 | 380,161 | -0.01(-0.41%) |
Jan 09, 2024 | 2.410 | 2.450 | 2.355 | 2.430 | 628,186 | -0.02(-0.82%) |
Jan 08, 2024 | 2.490 | 2.570 | 2.350 | 2.450 | 1,171,554 | -0.04(-1.61%) |
Jan 05, 2024 | 2.480 | 2.510 | 2.400 | 2.490 | 560,415 | -0.01(-0.40%) |
Jan 04, 2024 | 2.520 | 2.530 | 2.455 | 2.500 | 506,930 | +0.00(+0.00%) |
Jan 03, 2024 | 2.600 | 2.610 | 2.445 | 2.500 | 886,843 | -0.09(-3.47%) |