Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.220 | 3.205 | 3.190 | 3.200 | 362,064 | -0.02(-0.62%) |
Mar 27, 2024 | 3.190 | 3.230 | 3.170 | 3.220 | 269,736 | +0.03(+0.94%) |
Mar 26, 2024 | 3.300 | 3.320 | 3.180 | 3.190 | 491,269 | -0.10(-3.04%) |
Mar 25, 2024 | 3.170 | 3.380 | 3.170 | 3.290 | 1,294,030 | +0.15(+4.78%) |
Mar 22, 2024 | 3.150 | 3.230 | 3.110 | 3.140 | 505,291 | -0.03(-0.95%) |
Mar 21, 2024 | 3.030 | 3.170 | 3.025 | 3.170 | 1,088,270 | +0.15(+4.97%) |
Mar 20, 2024 | 2.970 | 3.040 | 2.970 | 3.020 | 235,780 | +0.04(+1.34%) |
Mar 19, 2024 | 3.040 | 3.040 | 2.910 | 2.980 | 725,308 | -0.07(-2.30%) |
Mar 18, 2024 | 3.080 | 3.110 | 3.010 | 3.050 | 427,096 | -0.02(-0.65%) |
Mar 15, 2024 | 3.060 | 3.100 | 3.019 | 3.070 | 479,059 | +0.00(+0.00%) |
Mar 14, 2024 | 3.120 | 3.195 | 3.070 | 3.070 | 696,064 | -0.05(-1.60%) |
Mar 13, 2024 | 3.100 | 3.220 | 3.070 | 3.120 | 1,016,212 | +0.05(+1.63%) |
Mar 12, 2024 | 2.990 | 3.080 | 2.950 | 3.070 | 714,187 | +0.08(+2.68%) |
Mar 11, 2024 | 2.950 | 3.010 | 2.910 | 2.990 | 588,500 | +0.03(+1.01%) |
Mar 08, 2024 | 2.930 | 3.010 | 2.920 | 2.960 | 519,337 | +0.00(+0.00%) |
Mar 07, 2024 | 2.990 | 3.000 | 2.930 | 2.960 | 297,879 | -0.02(-0.67%) |
Mar 06, 2024 | 2.960 | 3.030 | 2.950 | 2.980 | 597,960 | +0.04(+1.36%) |
Mar 05, 2024 | 2.960 | 3.038 | 2.905 | 2.940 | 580,589 | -0.07(-2.33%) |
Mar 04, 2024 | 3.050 | 3.145 | 2.960 | 3.010 | 1,083,925 | -0.02(-0.66%) |
Mar 01, 2024 | 3.070 | 3.120 | 3.000 | 3.030 | 669,062 | -0.02(-0.66%) |
Feb 29, 2024 | 2.950 | 3.075 | 2.950 | 3.050 | 757,122 | +0.11(+3.74%) |
Feb 28, 2024 | 2.970 | 2.980 | 2.920 | 2.940 | 404,351 | -0.05(-1.67%) |
Feb 27, 2024 | 3.080 | 3.120 | 2.940 | 2.990 | 830,791 | -0.06(-1.97%) |
Feb 26, 2024 | 2.950 | 3.070 | 2.890 | 3.050 | 1,654,622 | +0.20(+7.02%) |
Feb 23, 2024 | 2.870 | 2.900 | 2.820 | 2.850 | 818,234 | -0.03(-1.04%) |
Feb 22, 2024 | 2.930 | 3.030 | 2.860 | 2.880 | 919,799 | -0.04(-1.37%) |
Feb 21, 2024 | 2.750 | 3.030 | 2.740 | 2.920 | 1,631,906 | +0.15(+5.42%) |
Feb 20, 2024 | 2.780 | 2.810 | 2.590 | 2.770 | 1,920,341 | -0.02(-0.72%) |
Feb 16, 2024 | 2.630 | 2.845 | 2.630 | 2.790 | 749,280 | +0.11(+4.10%) |
Feb 15, 2024 | 2.670 | 2.720 | 2.640 | 2.680 | 312,555 | +0.08(+3.08%) |
Feb 14, 2024 | 2.540 | 2.620 | 2.500 | 2.600 | 302,700 | +0.09(+3.59%) |
Feb 13, 2024 | 2.630 | 2.630 | 2.500 | 2.510 | 383,371 | -0.09(-3.46%) |
Feb 12, 2024 | 2.590 | 2.680 | 2.580 | 2.600 | 480,065 | +0.00(+0.19%) |
Feb 09, 2024 | 2.610 | 2.630 | 2.565 | 2.595 | 223,075 | -0.01(-0.57%) |
Feb 08, 2024 | 2.650 | 2.650 | 2.590 | 2.610 | 266,557 | -0.01(-0.38%) |
Feb 07, 2024 | 2.550 | 2.680 | 2.550 | 2.620 | 480,418 | +0.10(+3.97%) |
Feb 06, 2024 | 2.490 | 2.539 | 2.450 | 2.520 | 349,836 | +0.07(+2.86%) |
Feb 05, 2024 | 2.400 | 2.480 | 2.370 | 2.450 | 411,846 | +0.02(+0.82%) |
Feb 02, 2024 | 2.410 | 2.460 | 2.400 | 2.430 | 222,473 | +0.01(+0.41%) |
Feb 01, 2024 | 2.450 | 2.460 | 2.390 | 2.420 | 327,428 | -0.04(-1.63%) |
Jan 31, 2024 | 2.450 | 2.490 | 2.430 | 2.460 | 255,481 | +0.02(+0.82%) |
Jan 30, 2024 | 2.540 | 2.570 | 2.420 | 2.440 | 376,272 | -0.11(-4.31%) |
Jan 29, 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 253,020 | +0.02(+0.79%) |
Jan 26, 2024 | 2.580 | 2.630 | 2.520 | 2.530 | 278,740 | -0.06(-2.32%) |
Jan 25, 2024 | 2.610 | 2.639 | 2.550 | 2.590 | 380,424 | +0.01(+0.39%) |
Jan 24, 2024 | 2.520 | 2.610 | 2.500 | 2.580 | 470,717 | +0.06(+2.38%) |
Jan 23, 2024 | 2.520 | 2.560 | 2.470 | 2.520 | 376,639 | +0.01(+0.40%) |
Jan 22, 2024 | 2.530 | 2.560 | 2.500 | 2.510 | 421,446 | -0.02(-0.79%) |
Jan 19, 2024 | 2.540 | 2.580 | 2.450 | 2.530 | 826,739 | +0.01(+0.40%) |
Jan 18, 2024 | 2.680 | 2.745 | 2.510 | 2.520 | 1,819,116 | -0.18(-6.67%) |
Jan 17, 2024 | 2.640 | 2.750 | 2.550 | 2.700 | 872,381 | +0.11(+4.25%) |
Jan 16, 2024 | 2.630 | 2.667 | 2.530 | 2.590 | 646,143 | -0.03(-1.15%) |
Jan 12, 2024 | 2.670 | 2.885 | 2.555 | 2.620 | 2,022,325 | +0.00(+0.00%) |
Jan 11, 2024 | 2.540 | 2.620 | 2.460 | 2.620 | 1,880,987 | +0.28(+11.97%) |
Jan 10, 2024 | 2.340 | 2.405 | 2.321 | 2.340 | 305,190 | +0.02(+0.86%) |
Jan 09, 2024 | 2.270 | 2.350 | 2.260 | 2.320 | 288,159 | +0.04(+1.75%) |
Jan 08, 2024 | 2.300 | 2.300 | 2.250 | 2.280 | 275,405 | +0.01(+0.44%) |
Jan 05, 2024 | 2.260 | 2.300 | 2.230 | 2.270 | 196,188 | +0.03(+1.34%) |
Jan 04, 2024 | 2.120 | 2.270 | 2.115 | 2.240 | 482,679 | +0.14(+6.67%) |
Jan 03, 2024 | 2.110 | 2.170 | 2.070 | 2.100 | 221,498 | -0.01(-0.47%) |