Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.010 | 3.060 | 3.035 | 3.050 | 488,167 | +0.04(+1.33%) |
Mar 27, 2024 | 2.940 | 3.010 | 2.925 | 3.010 | 461,347 | +0.07(+2.38%) |
Mar 26, 2024 | 2.970 | 2.970 | 2.910 | 2.940 | 338,836 | +0.00(+0.00%) |
Mar 25, 2024 | 2.930 | 2.985 | 2.925 | 2.940 | 424,832 | +0.01(+0.34%) |
Mar 22, 2024 | 2.960 | 2.960 | 2.890 | 2.930 | 531,334 | -0.04(-1.35%) |
Mar 21, 2024 | 2.940 | 2.970 | 2.920 | 2.970 | 364,475 | +0.03(+1.02%) |
Mar 20, 2024 | 2.890 | 2.950 | 2.850 | 2.940 | 393,202 | +0.05(+1.73%) |
Mar 19, 2024 | 2.950 | 2.950 | 2.880 | 2.890 | 360,574 | -0.07(-2.36%) |
Mar 18, 2024 | 3.080 | 3.090 | 2.950 | 2.960 | 511,640 | -0.16(-5.13%) |
Mar 15, 2024 | 2.990 | 3.150 | 2.980 | 3.120 | 2,240,644 | +0.14(+4.70%) |
Mar 14, 2024 | 2.970 | 3.020 | 2.970 | 2.980 | 599,792 | +0.01(+0.34%) |
Mar 13, 2024 | 3.030 | 3.030 | 2.960 | 2.970 | 291,571 | -0.04(-1.33%) |
Mar 12, 2024 | 2.930 | 3.020 | 2.930 | 3.010 | 384,134 | +0.08(+2.73%) |
Mar 11, 2024 | 2.950 | 3.010 | 2.910 | 2.930 | 523,314 | +0.01(+0.34%) |
Mar 08, 2024 | 2.880 | 2.945 | 2.880 | 2.920 | 359,697 | +0.06(+2.10%) |
Mar 07, 2024 | 2.890 | 2.915 | 2.860 | 2.860 | 460,261 | -0.03(-1.04%) |
Mar 06, 2024 | 2.880 | 2.899 | 2.855 | 2.890 | 540,742 | +0.06(+2.12%) |
Mar 05, 2024 | 2.880 | 2.910 | 2.820 | 2.830 | 432,305 | -0.06(-2.08%) |
Mar 04, 2024 | 2.900 | 2.946 | 2.870 | 2.890 | 598,632 | +0.00(+0.00%) |
Mar 01, 2024 | 3.020 | 3.020 | 2.875 | 2.890 | 762,744 | -0.11(-3.67%) |
Feb 29, 2024 | 2.990 | 3.080 | 2.970 | 3.000 | 746,387 | +0.06(+2.04%) |
Feb 28, 2024 | 2.910 | 2.940 | 2.870 | 2.940 | 370,286 | +0.03(+1.03%) |
Feb 27, 2024 | 2.910 | 2.940 | 2.870 | 2.910 | 387,414 | +0.04(+1.39%) |
Feb 26, 2024 | 2.860 | 2.890 | 2.820 | 2.870 | 691,663 | -0.02(-0.69%) |
Feb 23, 2024 | 2.920 | 2.920 | 2.850 | 2.890 | 318,235 | -0.02(-0.69%) |
Feb 22, 2024 | 3.000 | 3.000 | 2.875 | 2.910 | 704,331 | -0.08(-2.68%) |
Feb 21, 2024 | 3.030 | 3.040 | 2.940 | 2.990 | 1,246,337 | -0.04(-1.32%) |
Feb 20, 2024 | 2.960 | 3.030 | 2.930 | 3.030 | 929,981 | +0.06(+2.02%) |
Feb 16, 2024 | 2.900 | 2.970 | 2.860 | 2.970 | 1,068,057 | +0.09(+3.13%) |
Feb 15, 2024 | 2.840 | 2.900 | 2.840 | 2.880 | 617,201 | +0.08(+2.86%) |
Feb 14, 2024 | 2.750 | 2.820 | 2.745 | 2.800 | 874,590 | +0.10(+3.70%) |
Feb 13, 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 797,664 | -0.07(-2.53%) |
Feb 12, 2024 | 2.680 | 2.770 | 2.680 | 2.770 | 667,370 | +0.08(+2.97%) |
Feb 09, 2024 | 2.780 | 2.810 | 2.690 | 2.690 | 798,494 | -0.08(-2.89%) |
Feb 08, 2024 | 2.800 | 2.825 | 2.740 | 2.770 | 637,808 | -0.03(-1.07%) |
Feb 07, 2024 | 2.860 | 2.880 | 2.770 | 2.800 | 521,614 | -0.02(-0.71%) |
Feb 06, 2024 | 2.840 | 2.870 | 2.810 | 2.820 | 385,930 | +0.00(+0.00%) |
Feb 05, 2024 | 2.810 | 2.860 | 2.800 | 2.820 | 571,805 | -0.02(-0.70%) |
Feb 02, 2024 | 2.950 | 2.950 | 2.830 | 2.840 | 462,165 | -0.11(-3.73%) |
Feb 01, 2024 | 2.930 | 2.955 | 2.901 | 2.950 | 488,260 | +0.06(+2.08%) |
Jan 31, 2024 | 2.920 | 2.950 | 2.870 | 2.890 | 858,337 | -0.03(-1.03%) |
Jan 30, 2024 | 3.010 | 3.010 | 2.910 | 2.920 | 532,163 | -0.08(-2.67%) |
Jan 29, 2024 | 3.000 | 3.030 | 2.980 | 3.000 | 699,515 | +0.01(+0.33%) |
Jan 26, 2024 | 2.950 | 3.000 | 2.910 | 2.990 | 900,221 | +0.03(+1.01%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.905 | 2.960 | 808,061 | +0.02(+0.68%) |
Jan 24, 2024 | 2.920 | 2.960 | 2.910 | 2.940 | 715,660 | +0.09(+3.16%) |
Jan 23, 2024 | 2.850 | 2.900 | 2.840 | 2.850 | 585,046 | +0.00(+0.00%) |
Jan 22, 2024 | 2.830 | 2.850 | 2.785 | 2.850 | 1,082,766 | -0.02(-0.70%) |
Jan 19, 2024 | 2.810 | 2.870 | 2.810 | 2.870 | 502,006 | +0.07(+2.50%) |
Jan 18, 2024 | 2.850 | 2.870 | 2.785 | 2.800 | 1,565,597 | -0.01(-0.29%) |
Jan 17, 2024 | 2.818 | 2.858 | 2.793 | 2.808 | 1,220,294 | -0.02(-0.70%) |
Jan 16, 2024 | 2.976 | 3.013 | 2.818 | 2.828 | 684,838 | -0.16(-5.30%) |
Jan 12, 2024 | 2.957 | 3.006 | 2.917 | 2.986 | 503,497 | +0.01(+0.33%) |
Jan 11, 2024 | 2.976 | 3.001 | 2.966 | 2.976 | 628,918 | +0.01(+0.33%) |
Jan 10, 2024 | 2.986 | 2.986 | 2.937 | 2.966 | 1,036,855 | -0.02(-0.66%) |
Jan 09, 2024 | 3.016 | 3.026 | 2.976 | 2.986 | 894,511 | -0.05(-1.63%) |
Jan 08, 2024 | 3.075 | 3.085 | 3.026 | 3.036 | 680,408 | -0.05(-1.60%) |
Jan 05, 2024 | 3.125 | 3.144 | 3.065 | 3.085 | 433,321 | -0.04(-1.27%) |
Jan 04, 2024 | 3.125 | 3.144 | 3.075 | 3.125 | 620,219 | +0.00(+0.00%) |
Jan 03, 2024 | 3.164 | 3.174 | 3.105 | 3.125 | 435,176 | -0.06(-1.86%) |