Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.860 | 2.940 | 2.750 | 2.750 | 416,778 | -0.09(-3.17%) |
Mar 27, 2024 | 2.810 | 2.855 | 2.725 | 2.840 | 492,115 | +0.06(+2.16%) |
Mar 26, 2024 | 2.750 | 2.890 | 2.750 | 2.780 | 762,983 | +0.04(+1.46%) |
Mar 25, 2024 | 2.720 | 2.760 | 2.690 | 2.740 | 386,854 | +0.03(+1.11%) |
Mar 22, 2024 | 2.760 | 2.780 | 2.690 | 2.710 | 429,428 | -0.02(-0.73%) |
Mar 21, 2024 | 2.730 | 2.775 | 2.670 | 2.730 | 551,795 | +0.01(+0.37%) |
Mar 20, 2024 | 2.590 | 2.765 | 2.590 | 2.720 | 1,035,493 | +0.13(+5.02%) |
Mar 19, 2024 | 2.430 | 2.600 | 2.430 | 2.590 | 787,103 | +0.13(+5.28%) |
Mar 18, 2024 | 2.500 | 2.500 | 2.430 | 2.460 | 428,860 | -0.04(-1.60%) |
Mar 15, 2024 | 2.400 | 2.500 | 2.370 | 2.500 | 783,774 | +0.13(+5.49%) |
Mar 14, 2024 | 2.420 | 2.420 | 2.350 | 2.370 | 362,382 | -0.07(-2.87%) |
Mar 13, 2024 | 2.410 | 2.470 | 2.410 | 2.440 | 413,621 | +0.02(+0.83%) |
Mar 12, 2024 | 2.440 | 2.440 | 2.360 | 2.420 | 420,799 | -0.01(-0.41%) |
Mar 11, 2024 | 2.490 | 2.530 | 2.420 | 2.430 | 443,936 | -0.05(-2.02%) |
Mar 08, 2024 | 2.430 | 2.570 | 2.430 | 2.480 | 543,071 | +0.07(+2.90%) |
Mar 07, 2024 | 2.380 | 2.430 | 2.380 | 2.410 | 423,984 | +0.05(+2.12%) |
Mar 06, 2024 | 2.360 | 2.410 | 2.330 | 2.360 | 333,005 | +0.02(+0.85%) |
Mar 05, 2024 | 2.430 | 2.442 | 2.320 | 2.340 | 310,115 | -0.09(-3.70%) |
Mar 04, 2024 | 2.460 | 2.540 | 2.395 | 2.430 | 945,634 | +0.01(+0.41%) |
Mar 01, 2024 | 2.410 | 2.440 | 2.340 | 2.420 | 493,973 | +0.04(+1.68%) |
Feb 29, 2024 | 2.360 | 2.440 | 2.330 | 2.380 | 434,965 | +0.06(+2.59%) |
Feb 28, 2024 | 2.300 | 2.380 | 2.280 | 2.320 | 473,101 | +0.01(+0.43%) |
Feb 27, 2024 | 2.280 | 2.329 | 2.270 | 2.310 | 322,854 | +0.04(+1.76%) |
Feb 26, 2024 | 2.260 | 2.310 | 2.260 | 2.270 | 360,550 | +0.00(+0.00%) |
Feb 23, 2024 | 2.270 | 2.285 | 2.225 | 2.270 | 360,897 | -0.02(-0.87%) |
Feb 22, 2024 | 2.350 | 2.370 | 2.275 | 2.290 | 432,118 | -0.08(-3.38%) |
Feb 21, 2024 | 2.400 | 2.415 | 2.350 | 2.370 | 473,752 | -0.03(-1.25%) |
Feb 20, 2024 | 2.400 | 2.479 | 2.380 | 2.400 | 593,991 | -0.03(-1.23%) |
Feb 16, 2024 | 2.510 | 2.510 | 2.430 | 2.430 | 535,396 | -0.08(-3.19%) |
Feb 15, 2024 | 2.520 | 2.620 | 2.490 | 2.510 | 981,764 | -0.01(-0.40%) |
Feb 14, 2024 | 2.490 | 2.525 | 2.415 | 2.520 | 585,532 | +0.08(+3.28%) |
Feb 13, 2024 | 2.590 | 2.600 | 2.420 | 2.440 | 957,607 | -0.23(-8.61%) |
Feb 12, 2024 | 2.550 | 2.730 | 2.450 | 2.670 | 1,683,523 | +0.16(+6.37%) |
Feb 09, 2024 | 2.280 | 2.550 | 2.250 | 2.510 | 3,019,494 | +0.30(+13.57%) |
Feb 08, 2024 | 2.150 | 2.220 | 2.150 | 2.210 | 671,067 | +0.05(+2.31%) |
Feb 07, 2024 | 2.220 | 2.220 | 2.150 | 2.160 | 354,473 | -0.04(-1.82%) |
Feb 06, 2024 | 2.150 | 2.210 | 2.140 | 2.200 | 454,599 | +0.05(+2.33%) |
Feb 05, 2024 | 2.200 | 2.219 | 2.150 | 2.150 | 373,325 | -0.07(-3.15%) |
Feb 02, 2024 | 2.230 | 2.240 | 2.190 | 2.220 | 267,410 | -0.03(-1.33%) |
Feb 01, 2024 | 2.190 | 2.273 | 2.170 | 2.250 | 521,682 | +0.08(+3.69%) |
Jan 31, 2024 | 2.200 | 2.280 | 2.160 | 2.170 | 551,539 | -0.04(-1.81%) |
Jan 30, 2024 | 2.300 | 2.375 | 2.210 | 2.210 | 586,561 | -0.09(-3.91%) |
Jan 29, 2024 | 2.150 | 2.300 | 2.150 | 2.300 | 853,287 | +0.15(+6.98%) |
Jan 26, 2024 | 2.180 | 2.180 | 2.145 | 2.150 | 467,426 | -0.01(-0.46%) |
Jan 25, 2024 | 2.160 | 2.165 | 2.120 | 2.160 | 268,514 | +0.02(+0.93%) |
Jan 24, 2024 | 2.160 | 2.180 | 2.115 | 2.140 | 588,854 | +0.00(+0.00%) |
Jan 23, 2024 | 2.130 | 2.160 | 2.115 | 2.140 | 400,643 | +0.00(+0.00%) |
Jan 22, 2024 | 2.100 | 2.150 | 2.080 | 2.140 | 576,539 | +0.07(+3.38%) |
Jan 19, 2024 | 2.040 | 2.070 | 1.990 | 2.070 | 572,212 | +0.05(+2.48%) |
Jan 18, 2024 | 2.060 | 2.090 | 1.960 | 2.020 | 777,018 | -0.04(-1.94%) |
Jan 17, 2024 | 2.060 | 2.060 | 1.980 | 2.060 | 711,529 | +0.00(+0.00%) |
Jan 16, 2024 | 2.120 | 2.120 | 2.060 | 2.060 | 455,089 | -0.06(-2.83%) |
Jan 12, 2024 | 2.130 | 2.175 | 2.110 | 2.120 | 451,479 | +0.02(+0.95%) |
Jan 11, 2024 | 2.090 | 2.135 | 2.080 | 2.100 | 411,125 | -0.01(-0.47%) |
Jan 10, 2024 | 2.090 | 2.150 | 2.070 | 2.110 | 857,090 | +0.03(+1.44%) |
Jan 09, 2024 | 2.170 | 2.180 | 2.075 | 2.080 | 823,157 | -0.09(-4.15%) |
Jan 08, 2024 | 2.100 | 2.195 | 2.100 | 2.170 | 749,119 | +0.06(+2.84%) |
Jan 05, 2024 | 2.120 | 2.170 | 2.060 | 2.110 | 1,090,357 | +0.00(+0.00%) |
Jan 04, 2024 | 2.050 | 2.130 | 2.030 | 2.110 | 516,353 | +0.08(+3.94%) |
Jan 03, 2024 | 2.130 | 2.140 | 2.030 | 2.030 | 789,826 | -0.14(-6.45%) |