Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.440 | 2.460 | 2.460 | 2.470 | 423,711 | +0.04(+1.65%) |
Mar 27, 2024 | 2.400 | 2.440 | 2.380 | 2.430 | 603,399 | +0.06(+2.53%) |
Mar 26, 2024 | 2.460 | 2.496 | 2.370 | 2.370 | 1,146,176 | -0.11(-4.44%) |
Mar 25, 2024 | 2.510 | 2.536 | 2.455 | 2.480 | 433,603 | -0.01(-0.40%) |
Mar 22, 2024 | 2.540 | 2.560 | 2.480 | 2.490 | 311,325 | -0.05(-1.97%) |
Mar 21, 2024 | 2.630 | 2.642 | 2.530 | 2.540 | 455,802 | -0.06(-2.31%) |
Mar 20, 2024 | 2.570 | 2.640 | 2.530 | 2.600 | 298,006 | +0.00(+0.00%) |
Mar 19, 2024 | 2.580 | 2.620 | 2.580 | 2.600 | 139,653 | +0.03(+1.17%) |
Mar 18, 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 251,411 | -0.04(-1.53%) |
Mar 15, 2024 | 2.590 | 2.630 | 2.570 | 2.610 | 636,714 | +0.02(+0.77%) |
Mar 14, 2024 | 2.660 | 2.679 | 2.560 | 2.590 | 356,596 | -0.09(-3.36%) |
Mar 13, 2024 | 2.740 | 2.769 | 2.660 | 2.680 | 244,408 | -0.04(-1.47%) |
Mar 12, 2024 | 2.770 | 2.780 | 2.720 | 2.720 | 217,027 | -0.04(-1.45%) |
Mar 11, 2024 | 2.900 | 2.920 | 2.740 | 2.760 | 343,835 | -0.14(-4.83%) |
Mar 08, 2024 | 2.850 | 2.950 | 2.838 | 2.900 | 667,673 | +0.05(+1.75%) |
Mar 07, 2024 | 2.680 | 2.950 | 2.653 | 2.850 | 1,331,644 | +0.23(+8.78%) |
Mar 06, 2024 | 2.530 | 2.640 | 2.485 | 2.620 | 694,235 | +0.11(+4.38%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.500 | 2.510 | 222,668 | -0.03(-1.18%) |
Mar 04, 2024 | 2.600 | 2.605 | 2.530 | 2.540 | 431,188 | -0.07(-2.68%) |
Mar 01, 2024 | 2.590 | 2.660 | 2.570 | 2.610 | 391,324 | +0.01(+0.38%) |
Feb 29, 2024 | 2.680 | 2.680 | 2.580 | 2.600 | 486,003 | -0.01(-0.38%) |
Feb 28, 2024 | 2.660 | 2.690 | 2.600 | 2.610 | 246,907 | -0.10(-3.69%) |
Feb 27, 2024 | 2.690 | 2.730 | 2.680 | 2.710 | 227,503 | +0.04(+1.50%) |
Feb 26, 2024 | 2.620 | 2.670 | 2.610 | 2.670 | 244,753 | +0.03(+1.14%) |
Feb 23, 2024 | 2.620 | 2.650 | 2.550 | 2.640 | 306,218 | +0.03(+1.15%) |
Feb 22, 2024 | 2.690 | 2.700 | 2.600 | 2.610 | 324,657 | -0.09(-3.33%) |
Feb 21, 2024 | 2.700 | 2.725 | 2.660 | 2.700 | 193,428 | -0.03(-1.10%) |
Feb 20, 2024 | 2.740 | 2.760 | 2.700 | 2.730 | 204,709 | -0.05(-1.80%) |
Feb 16, 2024 | 2.820 | 2.840 | 2.770 | 2.780 | 228,470 | -0.06(-2.11%) |
Feb 15, 2024 | 2.740 | 2.855 | 2.710 | 2.840 | 432,114 | +0.12(+4.41%) |
Feb 14, 2024 | 2.800 | 2.820 | 2.665 | 2.720 | 529,122 | -0.03(-1.09%) |
Feb 13, 2024 | 2.700 | 2.880 | 2.660 | 2.750 | 1,209,540 | -0.06(-2.14%) |
Feb 12, 2024 | 2.670 | 2.830 | 2.670 | 2.810 | 460,597 | +0.17(+6.44%) |
Feb 09, 2024 | 2.500 | 2.650 | 2.473 | 2.640 | 496,156 | +0.15(+6.02%) |
Feb 08, 2024 | 2.490 | 2.495 | 2.420 | 2.490 | 300,083 | +0.02(+0.81%) |
Feb 07, 2024 | 2.580 | 2.580 | 2.460 | 2.470 | 411,636 | -0.11(-4.26%) |
Feb 06, 2024 | 2.370 | 2.600 | 2.360 | 2.580 | 588,637 | +0.20(+8.40%) |
Feb 05, 2024 | 2.470 | 2.470 | 2.370 | 2.380 | 525,509 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.400 | 2.450 | 1,117,969 | -0.11(-4.30%) |
Feb 01, 2024 | 2.600 | 2.720 | 2.500 | 2.560 | 1,516,252 | -0.03(-1.16%) |
Jan 31, 2024 | 2.700 | 2.760 | 2.590 | 2.590 | 481,673 | -0.11(-4.07%) |
Jan 30, 2024 | 2.830 | 2.830 | 2.700 | 2.700 | 241,764 | -0.16(-5.59%) |
Jan 29, 2024 | 2.740 | 2.870 | 2.705 | 2.860 | 502,437 | +0.11(+4.00%) |
Jan 26, 2024 | 2.780 | 2.810 | 2.725 | 2.750 | 202,812 | -0.04(-1.43%) |
Jan 25, 2024 | 2.860 | 2.860 | 2.760 | 2.790 | 237,260 | -0.01(-0.36%) |
Jan 24, 2024 | 2.950 | 2.950 | 2.795 | 2.800 | 183,686 | -0.11(-3.78%) |
Jan 23, 2024 | 2.970 | 2.990 | 2.890 | 2.910 | 253,151 | -0.03(-1.02%) |
Jan 22, 2024 | 2.840 | 2.940 | 2.820 | 2.940 | 522,189 | +0.16(+5.76%) |
Jan 19, 2024 | 2.800 | 2.800 | 2.730 | 2.780 | 254,434 | +0.00(+0.00%) |
Jan 18, 2024 | 2.780 | 2.815 | 2.730 | 2.780 | 249,136 | +0.00(+0.00%) |
Jan 17, 2024 | 2.770 | 2.790 | 2.730 | 2.780 | 222,016 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.830 | 2.770 | 2.780 | 223,785 | -0.05(-1.77%) |
Jan 12, 2024 | 2.900 | 2.900 | 2.815 | 2.830 | 204,315 | -0.02(-0.70%) |
Jan 11, 2024 | 2.810 | 2.878 | 2.780 | 2.850 | 345,108 | +0.03(+1.06%) |
Jan 10, 2024 | 2.780 | 2.820 | 2.760 | 2.820 | 358,543 | +0.04(+1.44%) |
Jan 09, 2024 | 2.790 | 2.800 | 2.750 | 2.780 | 199,434 | -0.04(-1.42%) |
Jan 08, 2024 | 2.780 | 2.890 | 2.770 | 2.820 | 306,273 | +0.05(+1.81%) |
Jan 05, 2024 | 2.710 | 2.815 | 2.679 | 2.770 | 396,058 | +0.03(+1.09%) |
Jan 04, 2024 | 2.720 | 2.765 | 2.680 | 2.740 | 345,582 | +0.04(+1.48%) |
Jan 03, 2024 | 2.750 | 2.790 | 2.685 | 2.700 | 496,407 | -0.15(-5.26%) |