Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.650 | 2.761 | 2.636 | 2.670 | 22,063 | -0.05(-1.84%) |
Mar 27, 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 5,980 | +0.01(+0.37%) |
Mar 26, 2024 | 2.660 | 2.720 | 2.650 | 2.710 | 9,819 | +0.05(+1.88%) |
Mar 25, 2024 | 2.640 | 2.671 | 2.640 | 2.660 | 13,273 | -0.02(-0.75%) |
Mar 22, 2024 | 2.680 | 2.725 | 2.650 | 2.680 | 14,950 | +0.00(+0.00%) |
Mar 21, 2024 | 2.690 | 2.740 | 2.660 | 2.680 | 28,196 | -0.03(-1.11%) |
Mar 20, 2024 | 2.700 | 2.800 | 2.670 | 2.710 | 20,547 | +0.04(+1.50%) |
Mar 19, 2024 | 2.690 | 2.760 | 2.650 | 2.670 | 22,140 | -0.06(-2.02%) |
Mar 18, 2024 | 2.690 | 2.790 | 2.680 | 2.725 | 13,873 | -0.03(-1.24%) |
Mar 15, 2024 | 2.700 | 2.830 | 2.700 | 2.759 | 26,172 | -0.00(-0.03%) |
Mar 14, 2024 | 2.730 | 2.760 | 2.683 | 2.760 | 10,777 | -0.01(-0.36%) |
Mar 13, 2024 | 2.700 | 2.800 | 2.670 | 2.770 | 15,885 | +0.03(+1.09%) |
Mar 12, 2024 | 2.730 | 2.780 | 2.610 | 2.740 | 44,578 | +0.00(+0.00%) |
Mar 11, 2024 | 2.670 | 2.740 | 2.650 | 2.740 | 24,849 | +0.04(+1.48%) |
Mar 08, 2024 | 2.760 | 2.830 | 2.660 | 2.700 | 45,744 | -0.10(-3.57%) |
Mar 07, 2024 | 2.790 | 2.850 | 2.700 | 2.800 | 41,358 | +0.08(+2.94%) |
Mar 06, 2024 | 2.750 | 2.800 | 2.670 | 2.720 | 27,895 | -0.06(-2.16%) |
Mar 05, 2024 | 2.700 | 2.830 | 2.680 | 2.780 | 58,071 | +0.03(+1.09%) |
Mar 04, 2024 | 2.660 | 2.850 | 2.660 | 2.750 | 18,472 | +0.07(+2.57%) |
Mar 01, 2024 | 2.770 | 2.770 | 2.641 | 2.681 | 117,917 | -0.05(-1.79%) |
Feb 29, 2024 | 2.670 | 2.800 | 2.670 | 2.730 | 19,534 | +0.02(+0.92%) |
Feb 28, 2024 | 2.780 | 2.780 | 2.600 | 2.705 | 48,685 | -0.04(-1.64%) |
Feb 27, 2024 | 2.780 | 2.898 | 2.660 | 2.750 | 46,813 | +0.00(+0.00%) |
Feb 26, 2024 | 2.700 | 2.844 | 2.700 | 2.750 | 33,405 | +0.07(+2.61%) |
Feb 23, 2024 | 2.680 | 2.765 | 2.650 | 2.680 | 18,871 | -0.02(-0.74%) |
Feb 22, 2024 | 2.720 | 2.790 | 2.661 | 2.700 | 34,832 | -0.04(-1.46%) |
Feb 21, 2024 | 2.820 | 2.823 | 2.710 | 2.740 | 46,759 | -0.10(-3.52%) |
Feb 20, 2024 | 2.750 | 2.840 | 2.690 | 2.840 | 42,849 | +0.04(+1.30%) |
Feb 16, 2024 | 2.900 | 2.994 | 2.710 | 2.804 | 36,311 | -0.10(-3.33%) |
Feb 15, 2024 | 2.990 | 2.990 | 2.790 | 2.900 | 45,090 | +0.00(+0.00%) |
Feb 14, 2024 | 2.940 | 3.025 | 2.790 | 2.900 | 32,466 | +0.17(+6.23%) |
Feb 13, 2024 | 3.120 | 3.180 | 2.610 | 2.730 | 132,207 | -0.47(-14.69%) |
Feb 12, 2024 | 3.110 | 3.380 | 3.100 | 3.200 | 126,271 | -0.15(-4.48%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.100 | 3.350 | 274,372 | -0.21(-5.90%) |
Feb 08, 2024 | 2.910 | 4.250 | 2.860 | 3.560 | 2,391,306 | +0.97(+37.45%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.580 | 2.590 | 16,416 | +0.03(+1.17%) |
Feb 06, 2024 | 2.650 | 2.740 | 2.520 | 2.560 | 46,960 | -0.06(-2.29%) |
Feb 05, 2024 | 2.630 | 2.711 | 2.568 | 2.620 | 23,897 | -0.06(-2.24%) |
Feb 02, 2024 | 2.560 | 2.770 | 2.520 | 2.680 | 42,770 | +0.05(+1.90%) |
Feb 01, 2024 | 2.682 | 2.690 | 2.529 | 2.630 | 25,142 | +0.03(+1.15%) |
Jan 31, 2024 | 2.701 | 2.773 | 2.600 | 2.600 | 25,899 | -0.10(-3.70%) |
Jan 30, 2024 | 2.750 | 2.780 | 2.670 | 2.700 | 16,888 | -0.03(-1.28%) |
Jan 29, 2024 | 2.700 | 2.800 | 2.640 | 2.735 | 30,569 | +0.12(+4.79%) |
Jan 26, 2024 | 2.755 | 2.755 | 2.592 | 2.610 | 39,735 | -0.08(-2.97%) |
Jan 25, 2024 | 2.800 | 2.800 | 2.650 | 2.690 | 21,249 | -0.06(-2.18%) |
Jan 24, 2024 | 2.820 | 2.850 | 2.750 | 2.750 | 24,930 | -0.07(-2.48%) |
Jan 23, 2024 | 2.801 | 2.896 | 2.801 | 2.820 | 17,148 | -0.02(-0.70%) |
Jan 22, 2024 | 2.720 | 2.881 | 2.720 | 2.840 | 29,624 | +0.07(+2.71%) |
Jan 19, 2024 | 2.720 | 2.800 | 2.710 | 2.765 | 27,992 | +0.04(+1.65%) |
Jan 18, 2024 | 2.770 | 2.900 | 2.710 | 2.720 | 41,085 | -0.08(-2.86%) |
Jan 17, 2024 | 2.817 | 2.850 | 2.750 | 2.800 | 27,854 | -0.05(-1.75%) |
Jan 16, 2024 | 2.820 | 3.070 | 2.760 | 2.850 | 51,694 | -0.04(-1.38%) |
Jan 12, 2024 | 2.890 | 3.036 | 2.867 | 2.890 | 35,479 | -0.04(-1.53%) |
Jan 11, 2024 | 2.970 | 2.970 | 2.850 | 2.935 | 19,342 | +0.00(+0.17%) |
Jan 10, 2024 | 2.980 | 3.040 | 2.920 | 2.930 | 36,007 | -0.02(-0.68%) |
Jan 09, 2024 | 2.950 | 3.048 | 2.950 | 2.950 | 29,728 | +0.05(+1.72%) |
Jan 08, 2024 | 3.050 | 3.050 | 2.850 | 2.900 | 39,133 | -0.16(-5.23%) |
Jan 05, 2024 | 3.008 | 3.092 | 2.980 | 3.060 | 20,314 | +0.06(+2.00%) |
Jan 04, 2024 | 3.010 | 3.050 | 2.980 | 3.000 | 20,994 | -0.04(-1.32%) |
Jan 03, 2024 | 3.140 | 3.140 | 2.900 | 3.040 | 16,178 | -0.08(-2.56%) |