Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.862 | 2.912 | 2.842 | 2.852 | 8,203,447 | -0.05(-1.72%) |
Mar 27, 2024 | 2.832 | 2.912 | 2.813 | 2.902 | 21,297,638 | +0.05(+1.75%) |
Mar 26, 2024 | 2.803 | 2.862 | 2.803 | 2.852 | 7,903,745 | +0.06(+2.14%) |
Mar 25, 2024 | 2.803 | 2.823 | 2.783 | 2.793 | 11,774,162 | +0.01(+0.36%) |
Mar 22, 2024 | 2.813 | 2.832 | 2.773 | 2.783 | 7,872,106 | -0.04(-1.41%) |
Mar 21, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 5,439,404 | -0.04(-1.39%) |
Mar 20, 2024 | 2.823 | 2.882 | 2.813 | 2.862 | 26,863,906 | +0.05(+1.77%) |
Mar 19, 2024 | 2.813 | 2.832 | 2.793 | 2.813 | 10,765,852 | -0.01(-0.35%) |
Mar 18, 2024 | 2.852 | 2.862 | 2.803 | 2.823 | 6,719,665 | +0.00(+0.00%) |
Mar 15, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 8,729,191 | -0.05(-1.74%) |
Mar 14, 2024 | 2.872 | 2.902 | 2.847 | 2.872 | 20,922,810 | +0.00(+0.00%) |
Mar 13, 2024 | 2.852 | 2.892 | 2.842 | 2.872 | 11,046,295 | +0.03(+1.05%) |
Mar 12, 2024 | 2.803 | 2.852 | 2.795 | 2.842 | 20,782,886 | +0.04(+1.42%) |
Mar 11, 2024 | 2.793 | 2.823 | 2.775 | 2.803 | 16,181,826 | +0.02(+0.72%) |
Mar 08, 2024 | 2.773 | 2.823 | 2.773 | 2.783 | 16,991,080 | -0.02(-0.71%) |
Mar 07, 2024 | 2.813 | 2.813 | 2.773 | 2.803 | 10,163,310 | -0.01(-0.35%) |
Mar 06, 2024 | 2.813 | 2.850 | 2.803 | 2.813 | 11,682,463 | +0.03(+1.08%) |
Mar 05, 2024 | 2.753 | 2.793 | 2.753 | 2.783 | 14,501,472 | +0.03(+1.09%) |
Mar 04, 2024 | 2.783 | 2.788 | 2.753 | 2.753 | 14,425,727 | -0.03(-0.94%) |
Mar 01, 2024 | 2.799 | 2.809 | 2.753 | 2.779 | 13,059,459 | +0.01(+0.36%) |
Feb 29, 2024 | 2.759 | 2.779 | 2.719 | 2.769 | 17,327,754 | -0.04(-1.42%) |
Feb 28, 2024 | 2.839 | 2.849 | 2.799 | 2.809 | 10,496,737 | -0.02(-0.70%) |
Feb 27, 2024 | 2.809 | 2.868 | 2.799 | 2.829 | 18,969,118 | +0.06(+2.16%) |
Feb 26, 2024 | 2.759 | 2.779 | 2.749 | 2.769 | 10,023,116 | +0.00(+0.00%) |
Feb 23, 2024 | 2.789 | 2.809 | 2.759 | 2.769 | 20,678,634 | -0.05(-1.77%) |
Feb 22, 2024 | 2.839 | 2.859 | 2.799 | 2.819 | 18,198,176 | +0.01(+0.35%) |
Feb 21, 2024 | 2.819 | 2.819 | 2.789 | 2.809 | 13,626,685 | -0.02(-0.70%) |
Feb 20, 2024 | 2.819 | 2.849 | 2.799 | 2.829 | 22,449,206 | +0.11(+4.03%) |
Feb 16, 2024 | 2.709 | 2.729 | 2.683 | 2.719 | 12,716,722 | +0.01(+0.37%) |
Feb 15, 2024 | 2.689 | 2.729 | 2.689 | 2.709 | 19,487,198 | +0.04(+1.49%) |
Feb 14, 2024 | 2.719 | 2.739 | 2.649 | 2.669 | 26,495,928 | -0.02(-0.74%) |
Feb 13, 2024 | 2.679 | 2.689 | 2.639 | 2.689 | 11,534,745 | -0.05(-1.82%) |
Feb 12, 2024 | 2.729 | 2.769 | 2.719 | 2.739 | 10,902,789 | +0.02(+0.73%) |
Feb 09, 2024 | 2.689 | 2.729 | 2.639 | 2.719 | 39,451,892 | +0.00(+0.00%) |
Feb 08, 2024 | 2.819 | 2.824 | 2.679 | 2.719 | 32,889,312 | -0.10(-3.53%) |
Feb 07, 2024 | 2.908 | 2.943 | 2.789 | 2.819 | 73,995,952 | -0.52(-15.52%) |
Feb 06, 2024 | 3.257 | 3.347 | 3.247 | 3.337 | 25,585,008 | +0.22(+7.03%) |
Feb 05, 2024 | 3.088 | 3.143 | 3.063 | 3.117 | 9,617,505 | +0.02(+0.64%) |
Feb 02, 2024 | 3.048 | 3.098 | 3.028 | 3.098 | 13,831,469 | -0.02(-0.52%) |
Feb 01, 2024 | 3.094 | 3.124 | 3.064 | 3.114 | 10,824,444 | +0.03(+0.97%) |
Jan 31, 2024 | 3.143 | 3.153 | 3.084 | 3.084 | 12,664,985 | +0.00(+0.00%) |
Jan 30, 2024 | 3.104 | 3.114 | 3.084 | 3.084 | 12,729,944 | -0.02(-0.64%) |
Jan 29, 2024 | 3.114 | 3.124 | 3.074 | 3.104 | 12,256,691 | -0.04(-1.27%) |
Jan 26, 2024 | 3.143 | 3.173 | 3.134 | 3.143 | 7,280,214 | +0.03(+0.96%) |
Jan 25, 2024 | 3.114 | 3.134 | 3.104 | 3.114 | 11,638,520 | +0.03(+0.97%) |
Jan 24, 2024 | 3.134 | 3.134 | 3.084 | 3.084 | 12,887,345 | -0.01(-0.32%) |
Jan 23, 2024 | 3.094 | 3.104 | 3.064 | 3.094 | 19,182,462 | +0.01(+0.32%) |
Jan 22, 2024 | 3.134 | 3.163 | 3.054 | 3.084 | 18,315,178 | -0.08(-2.52%) |
Jan 19, 2024 | 3.163 | 3.183 | 3.114 | 3.163 | 42,719,868 | -0.01(-0.31%) |
Jan 18, 2024 | 3.143 | 3.183 | 3.114 | 3.173 | 19,955,334 | -0.01(-0.31%) |
Jan 17, 2024 | 3.193 | 3.213 | 3.173 | 3.183 | 12,925,448 | +0.00(+0.00%) |
Jan 16, 2024 | 3.213 | 3.213 | 3.173 | 3.183 | 15,988,976 | -0.06(-1.84%) |
Jan 12, 2024 | 3.293 | 3.303 | 3.233 | 3.243 | 12,576,188 | -0.01(-0.31%) |
Jan 11, 2024 | 3.293 | 3.293 | 3.233 | 3.253 | 17,919,986 | -0.01(-0.30%) |
Jan 10, 2024 | 3.293 | 3.308 | 3.258 | 3.263 | 18,270,126 | -0.03(-0.91%) |
Jan 09, 2024 | 3.362 | 3.367 | 3.283 | 3.293 | 28,432,674 | -0.15(-4.34%) |
Jan 08, 2024 | 3.442 | 3.482 | 3.422 | 3.442 | 13,439,987 | -0.01(-0.29%) |
Jan 05, 2024 | 3.432 | 3.482 | 3.412 | 3.452 | 17,310,038 | +0.09(+2.66%) |
Jan 04, 2024 | 3.382 | 3.432 | 3.362 | 3.362 | 21,060,450 | -0.04(-1.17%) |
Jan 03, 2024 | 3.422 | 3.447 | 3.402 | 3.402 | 12,055,160 | +0.00(+0.11%) |