Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.860 | 2.910 | 2.789 | 2.790 | 1,129,431 | -0.04(-1.41%) |
Mar 15, 2024 | 2.800 | 2.880 | 2.770 | 2.830 | 2,007,764 | +0.02(+0.71%) |
Mar 14, 2024 | 2.890 | 2.940 | 2.780 | 2.810 | 1,577,143 | -0.04(-1.40%) |
Mar 13, 2024 | 2.800 | 2.910 | 2.800 | 2.850 | 2,058,831 | +0.07(+2.52%) |
Mar 12, 2024 | 2.770 | 2.790 | 2.700 | 2.780 | 1,337,002 | +0.01(+0.36%) |
Mar 11, 2024 | 2.750 | 2.850 | 2.721 | 2.770 | 1,600,198 | +0.05(+1.84%) |
Mar 08, 2024 | 2.740 | 2.770 | 2.630 | 2.720 | 3,728,428 | -0.01(-0.37%) |
Mar 07, 2024 | 2.730 | 2.765 | 2.700 | 2.730 | 2,630,436 | +0.06(+2.25%) |
Mar 06, 2024 | 2.690 | 2.755 | 2.670 | 2.670 | 1,570,307 | +0.02(+0.75%) |
Mar 05, 2024 | 2.700 | 2.720 | 2.620 | 2.650 | 1,415,562 | -0.03(-1.12%) |
Mar 04, 2024 | 2.510 | 2.690 | 2.510 | 2.680 | 3,041,037 | +0.21(+8.50%) |
Mar 01, 2024 | 2.420 | 2.560 | 2.390 | 2.470 | 4,515,395 | +0.06(+2.49%) |
Feb 29, 2024 | 2.410 | 2.466 | 2.385 | 2.410 | 906,902 | +0.03(+1.26%) |
Feb 28, 2024 | 2.400 | 2.430 | 2.350 | 2.380 | 751,358 | -0.04(-1.65%) |
Feb 27, 2024 | 2.430 | 2.455 | 2.390 | 2.420 | 733,418 | -0.02(-0.82%) |
Feb 26, 2024 | 2.440 | 2.440 | 2.370 | 2.440 | 793,649 | -0.01(-0.41%) |
Feb 23, 2024 | 2.380 | 2.470 | 2.340 | 2.450 | 1,205,767 | +0.09(+3.81%) |
Feb 22, 2024 | 2.410 | 2.440 | 2.360 | 2.360 | 1,396,831 | -0.04(-1.67%) |
Feb 21, 2024 | 2.400 | 2.410 | 2.370 | 2.400 | 713,609 | +0.00(+0.00%) |
Feb 20, 2024 | 2.430 | 2.450 | 2.360 | 2.400 | 613,372 | +0.00(+0.00%) |
Feb 16, 2024 | 2.380 | 2.460 | 2.360 | 2.400 | 905,355 | +0.01(+0.42%) |
Feb 15, 2024 | 2.320 | 2.430 | 2.320 | 2.390 | 1,379,098 | +0.11(+4.82%) |
Feb 14, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 1,185,560 | +0.01(+0.44%) |
Feb 13, 2024 | 2.410 | 2.410 | 2.221 | 2.270 | 2,100,840 | -0.20(-8.10%) |
Feb 12, 2024 | 2.390 | 2.540 | 2.380 | 2.470 | 1,076,667 | +0.09(+3.78%) |
Feb 09, 2024 | 2.320 | 2.430 | 2.250 | 2.380 | 1,398,159 | +0.13(+5.78%) |
Feb 08, 2024 | 2.250 | 2.290 | 2.240 | 2.250 | 720,493 | -0.02(-0.88%) |
Feb 07, 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 610,974 | -0.02(-0.87%) |
Feb 06, 2024 | 2.300 | 2.330 | 2.270 | 2.290 | 794,651 | +0.01(+0.44%) |
Feb 05, 2024 | 2.330 | 2.350 | 2.250 | 2.280 | 1,045,767 | -0.09(-3.80%) |
Feb 02, 2024 | 2.340 | 2.370 | 2.320 | 2.370 | 903,784 | -0.04(-1.66%) |
Feb 01, 2024 | 2.380 | 2.460 | 2.360 | 2.410 | 1,363,696 | +0.04(+1.69%) |
Jan 31, 2024 | 2.500 | 2.500 | 2.350 | 2.370 | 1,188,324 | -0.12(-4.82%) |
Jan 30, 2024 | 2.480 | 2.515 | 2.370 | 2.490 | 4,153,509 | +0.03(+1.22%) |
Jan 29, 2024 | 2.420 | 2.460 | 2.360 | 2.460 | 1,239,371 | +0.07(+2.93%) |
Jan 26, 2024 | 2.400 | 2.430 | 2.370 | 2.390 | 486,278 | -0.01(-0.42%) |
Jan 25, 2024 | 2.440 | 2.440 | 2.370 | 2.400 | 774,279 | +0.02(+0.84%) |
Jan 24, 2024 | 2.480 | 2.480 | 2.350 | 2.380 | 1,217,879 | -0.07(-2.86%) |
Jan 23, 2024 | 2.430 | 2.460 | 2.375 | 2.450 | 941,198 | +0.05(+2.08%) |
Jan 22, 2024 | 2.310 | 2.440 | 2.300 | 2.400 | 1,706,153 | +0.09(+3.90%) |
Jan 19, 2024 | 2.330 | 2.340 | 2.270 | 2.310 | 1,039,751 | -0.01(-0.43%) |
Jan 18, 2024 | 2.360 | 2.360 | 2.283 | 2.320 | 923,913 | +0.00(+0.00%) |
Jan 17, 2024 | 2.320 | 2.330 | 2.250 | 2.320 | 1,712,402 | -0.03(-1.28%) |
Jan 16, 2024 | 2.430 | 2.430 | 2.315 | 2.350 | 1,855,555 | -0.08(-3.29%) |
Jan 12, 2024 | 2.430 | 2.535 | 2.420 | 2.430 | 1,479,702 | +0.08(+3.40%) |
Jan 11, 2024 | 2.390 | 2.410 | 2.300 | 2.350 | 1,314,898 | -0.06(-2.49%) |
Jan 10, 2024 | 2.390 | 2.410 | 2.345 | 2.410 | 757,967 | +0.02(+0.84%) |
Jan 09, 2024 | 2.470 | 2.470 | 2.390 | 2.390 | 1,164,552 | -0.07(-2.85%) |
Jan 08, 2024 | 2.480 | 2.525 | 2.430 | 2.460 | 819,916 | -0.05(-1.99%) |
Jan 05, 2024 | 2.540 | 2.620 | 2.505 | 2.510 | 1,053,763 | -0.03(-1.18%) |
Jan 04, 2024 | 2.530 | 2.560 | 2.500 | 2.540 | 1,483,194 | -0.01(-0.39%) |
Jan 03, 2024 | 2.490 | 2.575 | 2.450 | 2.550 | 2,161,600 | +0.02(+0.79%) |