Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.000 | 3.130 | 2.890 | 3.000 | 126,315 | +0.08(+2.74%) |
Mar 27, 2024 | 2.940 | 2.940 | 2.850 | 2.920 | 15,596 | +0.02(+0.69%) |
Mar 26, 2024 | 2.960 | 2.960 | 2.820 | 2.900 | 8,535 | +0.07(+2.65%) |
Mar 25, 2024 | 3.070 | 3.070 | 2.500 | 2.825 | 107,352 | -0.20(-6.77%) |
Mar 22, 2024 | 2.900 | 3.040 | 2.900 | 3.030 | 9,231 | +0.13(+4.48%) |
Mar 21, 2024 | 2.900 | 3.130 | 2.845 | 2.900 | 32,513 | +0.10(+3.57%) |
Mar 20, 2024 | 2.691 | 2.840 | 2.691 | 2.800 | 4,374 | -0.04(-1.41%) |
Mar 19, 2024 | 2.900 | 2.900 | 2.755 | 2.840 | 15,765 | -0.02(-0.70%) |
Mar 18, 2024 | 3.190 | 3.190 | 2.860 | 2.860 | 9,725 | -0.04(-1.38%) |
Mar 15, 2024 | 3.000 | 3.020 | 2.850 | 2.900 | 16,881 | -0.07(-2.36%) |
Mar 14, 2024 | 2.930 | 3.070 | 2.900 | 2.970 | 8,869 | +0.09(+3.13%) |
Mar 13, 2024 | 2.960 | 3.200 | 2.850 | 2.880 | 12,939 | -0.06(-1.87%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.900 | 2.935 | 12,724 | -0.10(-3.45%) |
Mar 11, 2024 | 3.050 | 3.050 | 2.970 | 3.040 | 3,026 | +0.04(+1.33%) |
Mar 08, 2024 | 3.000 | 3.200 | 2.950 | 3.000 | 39,019 | +0.03(+1.01%) |
Mar 07, 2024 | 2.945 | 3.030 | 2.925 | 2.970 | 80,555 | -0.09(-2.94%) |
Mar 06, 2024 | 3.070 | 3.090 | 2.960 | 3.060 | 15,016 | -0.04(-1.29%) |
Mar 05, 2024 | 3.140 | 3.140 | 3.050 | 3.100 | 11,586 | -0.03(-0.96%) |
Mar 04, 2024 | 3.194 | 3.194 | 3.082 | 3.130 | 18,604 | -0.02(-0.63%) |
Mar 01, 2024 | 2.990 | 3.150 | 2.975 | 3.150 | 9,084 | +0.14(+4.65%) |
Feb 29, 2024 | 3.040 | 3.040 | 2.970 | 3.010 | 8,121 | -0.01(-0.33%) |
Feb 28, 2024 | 3.000 | 3.020 | 2.970 | 3.020 | 11,915 | +0.04(+1.34%) |
Feb 27, 2024 | 3.000 | 3.000 | 2.950 | 2.980 | 8,049 | +0.03(+1.01%) |
Feb 26, 2024 | 3.000 | 3.100 | 2.950 | 2.950 | 16,206 | -0.05(-1.66%) |
Feb 23, 2024 | 2.960 | 3.000 | 2.951 | 3.000 | 1,077 | -0.01(-0.33%) |
Feb 22, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 11,532 | +0.00(+0.00%) |
Feb 21, 2024 | 3.020 | 3.050 | 2.980 | 3.010 | 14,271 | -0.01(-0.33%) |
Feb 20, 2024 | 3.230 | 3.260 | 3.000 | 3.020 | 10,918 | -0.14(-4.43%) |
Feb 16, 2024 | 2.970 | 3.185 | 2.970 | 3.160 | 12,185 | +0.15(+4.98%) |
Feb 15, 2024 | 3.070 | 3.070 | 2.970 | 3.010 | 6,203 | -0.01(-0.33%) |
Feb 14, 2024 | 3.000 | 3.020 | 2.950 | 3.020 | 7,293 | +0.03(+1.00%) |
Feb 13, 2024 | 2.950 | 3.120 | 2.950 | 2.990 | 40,453 | +0.01(+0.34%) |
Feb 12, 2024 | 3.000 | 3.040 | 2.920 | 2.980 | 14,449 | +0.10(+3.47%) |
Feb 09, 2024 | 2.860 | 2.910 | 2.850 | 2.880 | 2,126 | +0.02(+0.70%) |
Feb 08, 2024 | 2.870 | 2.870 | 2.850 | 2.860 | 1,650 | -0.01(-0.35%) |
Feb 07, 2024 | 2.800 | 2.950 | 2.800 | 2.870 | 14,999 | +0.08(+2.87%) |
Feb 06, 2024 | 2.830 | 2.840 | 2.750 | 2.790 | 14,502 | +0.10(+3.72%) |
Feb 05, 2024 | 2.900 | 2.910 | 2.430 | 2.690 | 35,547 | -0.21(-7.24%) |
Feb 02, 2024 | 3.020 | 3.070 | 2.900 | 2.900 | 27,785 | -0.09(-3.01%) |
Feb 01, 2024 | 3.020 | 3.040 | 2.970 | 2.990 | 12,604 | +0.01(+0.17%) |
Jan 31, 2024 | 3.030 | 3.045 | 2.985 | 2.985 | 5,751 | -0.10(-3.40%) |
Jan 30, 2024 | 3.030 | 3.090 | 2.965 | 3.090 | 10,741 | +0.09(+3.00%) |
Jan 29, 2024 | 3.030 | 3.090 | 2.980 | 3.000 | 5,101 | -0.02(-0.66%) |
Jan 26, 2024 | 2.980 | 3.040 | 2.975 | 3.020 | 1,668 | +0.04(+1.34%) |
Jan 25, 2024 | 2.860 | 2.999 | 2.860 | 2.980 | 7,456 | +0.07(+2.41%) |
Jan 24, 2024 | 2.970 | 2.970 | 2.910 | 2.910 | 1,627 | +0.00(+0.00%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.810 | 2.910 | 12,793 | -0.04(-1.36%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.910 | 2.950 | 5,937 | +0.02(+0.68%) |
Jan 19, 2024 | 2.780 | 3.140 | 2.760 | 2.930 | 11,647 | +0.17(+6.16%) |
Jan 18, 2024 | 2.670 | 2.870 | 2.670 | 2.760 | 6,596 | +0.05(+1.85%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.710 | 2.710 | 4,462 | -0.25(-8.29%) |
Jan 16, 2024 | 3.000 | 3.000 | 2.930 | 2.955 | 1,984 | -0.02(-0.51%) |
Jan 12, 2024 | 3.010 | 3.020 | 2.850 | 2.970 | 34,136 | -0.04(-1.33%) |
Jan 11, 2024 | 3.050 | 3.060 | 3.010 | 3.010 | 3,611 | -0.02(-0.50%) |
Jan 10, 2024 | 3.010 | 3.025 | 3.000 | 3.025 | 13,128 | +0.01(+0.48%) |
Jan 09, 2024 | 3.104 | 3.130 | 3.011 | 3.011 | 11,162 | -0.13(-4.27%) |
Jan 08, 2024 | 3.300 | 3.310 | 3.010 | 3.145 | 122,441 | -0.08(-2.33%) |
Jan 05, 2024 | 3.261 | 3.261 | 3.200 | 3.220 | 23,418 | -0.05(-1.53%) |
Jan 04, 2024 | 3.420 | 3.420 | 3.220 | 3.270 | 21,237 | +0.02(+0.62%) |
Jan 03, 2024 | 3.280 | 3.310 | 3.210 | 3.250 | 23,873 | -0.03(-0.91%) |