Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.330 | 3.340 | 3.330 | 3.330 | 23,203 | -0.01(-0.30%) |
Jun 06, 2024 | 3.330 | 3.360 | 3.310 | 3.340 | 130,834 | -0.01(-0.30%) |
Jun 05, 2024 | 3.340 | 3.350 | 3.330 | 3.350 | 59,738 | +0.02(+0.60%) |
Jun 04, 2024 | 3.300 | 3.330 | 3.300 | 3.330 | 227,151 | +0.02(+0.60%) |
Jun 03, 2024 | 3.300 | 3.310 | 3.290 | 3.310 | 31,883 | +0.04(+1.07%) |
May 31, 2024 | 3.280 | 3.285 | 3.260 | 3.275 | 39,692 | +0.01(+0.31%) |
May 30, 2024 | 3.270 | 3.270 | 3.251 | 3.265 | 37,317 | +0.02(+0.46%) |
May 29, 2024 | 3.270 | 3.270 | 3.250 | 3.250 | 64,085 | -0.03(-0.91%) |
May 28, 2024 | 3.320 | 3.320 | 3.280 | 3.280 | 66,230 | -0.02(-0.58%) |
May 24, 2024 | 3.280 | 3.299 | 3.280 | 3.299 | 8,088 | +0.02(+0.59%) |
May 23, 2024 | 3.300 | 3.305 | 3.280 | 3.280 | 39,605 | -0.03(-0.76%) |
May 22, 2024 | 3.320 | 3.320 | 3.290 | 3.305 | 104,106 | -0.00(-0.15%) |
May 21, 2024 | 3.320 | 3.320 | 3.310 | 3.310 | 25,831 | -0.00(-0.15%) |
May 20, 2024 | 3.330 | 3.330 | 3.290 | 3.315 | 106,617 | -0.01(-0.30%) |
May 17, 2024 | 3.310 | 3.340 | 3.310 | 3.325 | 21,953 | +0.02(+0.45%) |
May 16, 2024 | 3.320 | 3.330 | 3.310 | 3.310 | 28,122 | -0.02(-0.60%) |
May 15, 2024 | 3.300 | 3.330 | 3.300 | 3.330 | 37,375 | +0.04(+1.22%) |
May 14, 2024 | 3.310 | 3.310 | 3.280 | 3.290 | 41,885 | -0.00(-0.05%) |
May 13, 2024 | 3.277 | 3.297 | 3.277 | 3.292 | 33,504 | +0.00(+0.00%) |
May 10, 2024 | 3.277 | 3.301 | 3.277 | 3.292 | 62,093 | -0.00(-0.15%) |
May 09, 2024 | 3.306 | 3.311 | 3.247 | 3.296 | 60,659 | +0.00(+0.00%) |
May 08, 2024 | 3.306 | 3.316 | 3.296 | 3.296 | 73,081 | -0.01(-0.45%) |
May 07, 2024 | 3.296 | 3.311 | 3.287 | 3.311 | 57,302 | +0.03(+1.06%) |
May 06, 2024 | 3.287 | 3.296 | 3.267 | 3.277 | 47,394 | +0.00(+0.15%) |
May 03, 2024 | 3.257 | 3.296 | 3.257 | 3.272 | 96,250 | +0.02(+0.52%) |
May 02, 2024 | 3.227 | 3.257 | 3.227 | 3.255 | 25,483 | +0.01(+0.25%) |
May 01, 2024 | 3.217 | 3.247 | 3.217 | 3.247 | 64,678 | +0.02(+0.77%) |
Apr 30, 2024 | 3.217 | 3.227 | 3.207 | 3.222 | 44,903 | +0.01(+0.47%) |
Apr 29, 2024 | 3.207 | 3.215 | 3.187 | 3.207 | 34,140 | -0.00(-0.03%) |
Apr 26, 2024 | 3.197 | 3.217 | 3.187 | 3.208 | 74,431 | +0.01(+0.34%) |
Apr 25, 2024 | 3.197 | 3.207 | 3.192 | 3.197 | 39,770 | -0.01(-0.34%) |
Apr 24, 2024 | 3.237 | 3.237 | 3.207 | 3.208 | 82,415 | -0.01(-0.43%) |
Apr 23, 2024 | 3.217 | 3.242 | 3.217 | 3.222 | 150,293 | -0.00(-0.15%) |
Apr 22, 2024 | 3.247 | 3.247 | 3.217 | 3.227 | 39,986 | +0.00(+0.00%) |
Apr 19, 2024 | 3.237 | 3.241 | 3.222 | 3.227 | 35,656 | -0.01(-0.31%) |
Apr 18, 2024 | 3.237 | 3.237 | 3.237 | 3.237 | 151 | +0.00(+0.00%) |
Apr 17, 2024 | 3.227 | 3.247 | 3.217 | 3.237 | 10,195 | +0.02(+0.62%) |
Apr 16, 2024 | 3.217 | 3.230 | 3.202 | 3.217 | 51,497 | -0.00(-0.05%) |
Apr 15, 2024 | 3.233 | 3.233 | 3.213 | 3.218 | 22,465 | -0.02(-0.49%) |
Apr 12, 2024 | 3.213 | 3.253 | 3.213 | 3.234 | 19,243 | +0.00(+0.03%) |
Apr 11, 2024 | 3.253 | 3.253 | 3.214 | 3.233 | 38,775 | -0.01(-0.31%) |
Apr 10, 2024 | 3.253 | 3.253 | 3.233 | 3.243 | 52,791 | -0.04(-1.17%) |
Apr 09, 2024 | 3.273 | 3.283 | 3.273 | 3.281 | 24,817 | +0.01(+0.41%) |
Apr 08, 2024 | 3.273 | 3.273 | 3.243 | 3.268 | 46,237 | -0.00(-0.15%) |
Apr 05, 2024 | 3.263 | 3.273 | 3.263 | 3.273 | 27,962 | +0.01(+0.30%) |
Apr 04, 2024 | 3.283 | 3.293 | 3.263 | 3.263 | 29,142 | -0.03(-0.90%) |
Apr 03, 2024 | 3.313 | 3.313 | 3.278 | 3.293 | 57,554 | +0.00(+0.00%) |
Apr 02, 2024 | 3.273 | 3.303 | 3.273 | 3.293 | 16,292 | +0.01(+0.30%) |
Apr 01, 2024 | 3.283 | 3.298 | 3.273 | 3.283 | 30,828 | -0.02(-0.60%) |
Mar 28, 2024 | 3.313 | 3.313 | 3.293 | 3.303 | 64,516 | +0.00(+0.00%) |
Mar 27, 2024 | 3.303 | 3.313 | 3.300 | 3.303 | 70,713 | +0.00(+0.00%) |
Mar 26, 2024 | 3.303 | 3.303 | 3.283 | 3.303 | 36,869 | +0.01(+0.30%) |
Mar 25, 2024 | 3.283 | 3.303 | 3.283 | 3.293 | 85,093 | -0.01(-0.30%) |
Mar 22, 2024 | 3.293 | 3.303 | 3.292 | 3.303 | 130,573 | +0.01(+0.30%) |
Mar 21, 2024 | 3.293 | 3.302 | 3.282 | 3.293 | 37,755 | +0.00(+0.00%) |
Mar 20, 2024 | 3.293 | 3.303 | 3.283 | 3.293 | 51,226 | +0.00(+0.00%) |
Mar 19, 2024 | 3.283 | 3.302 | 3.283 | 3.293 | 29,830 | +0.00(+0.00%) |
Mar 18, 2024 | 3.273 | 3.303 | 3.273 | 3.293 | 48,230 | +0.00(+0.15%) |
Mar 15, 2024 | 3.283 | 3.288 | 3.273 | 3.288 | 25,969 | +0.00(+0.15%) |
Mar 14, 2024 | 3.283 | 3.293 | 3.272 | 3.283 | 68,843 | -0.01(-0.30%) |
Mar 13, 2024 | 3.283 | 3.303 | 3.283 | 3.293 | 5,539 | +0.00(+0.00%) |
Mar 12, 2024 | 3.283 | 3.293 | 3.283 | 3.293 | 18,425 | +0.01(+0.36%) |
Mar 11, 2024 | 3.269 | 3.288 | 3.269 | 3.281 | 17,947 | +0.01(+0.20%) |
Mar 08, 2024 | 3.269 | 3.284 | 3.269 | 3.274 | 59,757 | -0.00(-0.15%) |
Mar 07, 2024 | 3.269 | 3.289 | 3.255 | 3.279 | 82,140 | +0.01(+0.30%) |
Mar 06, 2024 | 3.269 | 3.269 | 3.255 | 3.269 | 33,209 | +0.01(+0.30%) |
Mar 05, 2024 | 3.250 | 3.264 | 3.240 | 3.260 | 39,755 | +0.02(+0.61%) |
Mar 04, 2024 | 3.260 | 3.269 | 3.240 | 3.240 | 36,232 | +0.00(+0.00%) |
Mar 01, 2024 | 3.230 | 3.260 | 3.230 | 3.240 | 55,550 | +0.01(+0.31%) |
Feb 29, 2024 | 3.240 | 3.250 | 3.230 | 3.230 | 113,202 | +0.00(+0.15%) |
Feb 28, 2024 | 3.220 | 3.230 | 3.210 | 3.225 | 119,040 | +0.01(+0.31%) |
Feb 27, 2024 | 3.230 | 3.245 | 3.210 | 3.215 | 214,744 | -0.01(-0.46%) |
Feb 26, 2024 | 3.279 | 3.279 | 3.230 | 3.230 | 98,886 | -0.03(-0.91%) |
Feb 23, 2024 | 3.289 | 3.289 | 3.260 | 3.260 | 112,195 | -0.03(-0.90%) |
Feb 22, 2024 | 3.289 | 3.289 | 3.270 | 3.289 | 45,119 | +0.02(+0.60%) |
Feb 21, 2024 | 3.279 | 3.289 | 3.269 | 3.269 | 99,319 | +0.00(+0.15%) |
Feb 20, 2024 | 3.250 | 3.279 | 3.250 | 3.264 | 50,455 | +0.00(+0.15%) |
Feb 16, 2024 | 3.260 | 3.264 | 3.250 | 3.260 | 40,189 | -0.01(-0.27%) |
Feb 15, 2024 | 3.250 | 3.269 | 3.240 | 3.268 | 86,021 | +0.03(+0.88%) |
Feb 14, 2024 | 3.240 | 3.260 | 3.229 | 3.240 | 95,489 | +0.02(+0.61%) |
Feb 13, 2024 | 3.230 | 3.240 | 3.210 | 3.220 | 64,625 | -0.03(-0.84%) |
Feb 12, 2024 | 3.228 | 3.266 | 3.228 | 3.247 | 40,518 | +0.02(+0.61%) |
Feb 09, 2024 | 3.257 | 3.277 | 3.218 | 3.228 | 296,853 | -0.02(-0.59%) |
Feb 08, 2024 | 3.247 | 3.247 | 3.232 | 3.247 | 109,646 | -0.01(-0.29%) |
Feb 07, 2024 | 3.267 | 3.267 | 3.237 | 3.256 | 109,870 | -0.01(-0.33%) |
Feb 06, 2024 | 3.237 | 3.267 | 3.228 | 3.267 | 45,975 | +0.03(+0.91%) |
Feb 05, 2024 | 3.237 | 3.247 | 3.228 | 3.237 | 77,211 | -0.01(-0.30%) |
Feb 02, 2024 | 3.257 | 3.272 | 3.247 | 3.247 | 61,206 | -0.02(-0.60%) |
Feb 01, 2024 | 3.267 | 3.296 | 3.267 | 3.267 | 65,205 | +0.02(+0.61%) |
Jan 31, 2024 | 3.228 | 3.257 | 3.228 | 3.247 | 36,444 | +0.04(+1.23%) |
Jan 30, 2024 | 3.237 | 3.247 | 3.208 | 3.208 | 99,583 | -0.02(-0.61%) |
Jan 29, 2024 | 3.208 | 3.228 | 3.198 | 3.228 | 61,784 | +0.03(+0.92%) |
Jan 26, 2024 | 3.237 | 3.237 | 3.198 | 3.198 | 71,081 | -0.02(-0.61%) |
Jan 25, 2024 | 3.208 | 3.218 | 3.198 | 3.218 | 54,889 | +0.03(+0.89%) |
Jan 24, 2024 | 3.218 | 3.218 | 3.188 | 3.189 | 34,334 | -0.01(-0.28%) |
Jan 23, 2024 | 3.218 | 3.218 | 3.197 | 3.198 | 27,171 | -0.01(-0.31%) |
Jan 22, 2024 | 3.218 | 3.247 | 3.188 | 3.208 | 34,108 | +0.00(+0.00%) |
Jan 19, 2024 | 3.237 | 3.237 | 3.198 | 3.208 | 50,350 | -0.02(-0.61%) |
Jan 18, 2024 | 3.247 | 3.247 | 3.218 | 3.228 | 20,019 | -0.01(-0.30%) |
Jan 17, 2024 | 3.247 | 3.277 | 3.218 | 3.237 | 89,900 | -0.01(-0.30%) |
Jan 16, 2024 | 3.257 | 3.267 | 3.221 | 3.247 | 104,503 | -0.00(-0.10%) |
Jan 12, 2024 | 3.256 | 3.260 | 3.241 | 3.250 | 17,252 | +0.01(+0.45%) |
Jan 11, 2024 | 3.236 | 3.251 | 3.236 | 3.236 | 39,140 | +0.00(+0.00%) |
Jan 10, 2024 | 3.256 | 3.256 | 3.236 | 3.236 | 48,060 | +0.00(+0.00%) |
Jan 09, 2024 | 3.256 | 3.256 | 3.236 | 3.236 | 49,008 | -0.01(-0.30%) |
Jan 08, 2024 | 3.246 | 3.256 | 3.235 | 3.246 | 132,346 | +0.01(+0.46%) |
Jan 05, 2024 | 3.236 | 3.246 | 3.221 | 3.231 | 217,217 | -0.00(-0.15%) |
Jan 04, 2024 | 3.256 | 3.256 | 3.226 | 3.236 | 31,878 | -0.01(-0.30%) |
Jan 03, 2024 | 3.246 | 3.256 | 3.236 | 3.246 | 38,363 | +0.00(+0.00%) |
Jan 02, 2024 | 3.236 | 3.256 | 3.197 | 3.246 | 155,345 | +0.00(+0.00%) |
Dec 29, 2023 | 3.256 | 3.256 | 3.216 | 3.246 | 239,147 | +0.00(+0.00%) |
Dec 28, 2023 | 3.246 | 3.246 | 3.226 | 3.246 | 309,897 | +0.01(+0.30%) |
Dec 27, 2023 | 3.226 | 3.256 | 3.226 | 3.236 | 352,252 | +0.00(+0.00%) |
Dec 26, 2023 | 3.265 | 3.265 | 3.228 | 3.236 | 104,195 | -0.02(-0.60%) |
Dec 22, 2023 | 3.256 | 3.256 | 3.211 | 3.256 | 293,104 | +0.02(+0.61%) |
Dec 21, 2023 | 3.246 | 3.265 | 3.216 | 3.236 | 297,123 | +0.01(+0.30%) |
Dec 20, 2023 | 3.246 | 3.265 | 3.226 | 3.226 | 116,877 | -0.03(-0.90%) |
Dec 19, 2023 | 3.226 | 3.256 | 3.226 | 3.256 | 39,776 | +0.02(+0.64%) |
Dec 18, 2023 | 3.196 | 3.235 | 3.172 | 3.235 | 52,276 | +0.04(+1.22%) |
Dec 15, 2023 | 3.215 | 3.215 | 3.179 | 3.196 | 174,861 | -0.02(-0.61%) |
Dec 14, 2023 | 3.176 | 3.215 | 3.176 | 3.215 | 45,479 | +0.05(+1.70%) |
Dec 13, 2023 | 3.127 | 3.167 | 3.127 | 3.162 | 98,057 | +0.02(+0.78%) |
Dec 12, 2023 | 3.137 | 3.157 | 3.137 | 3.137 | 53,833 | -0.02(-0.62%) |
Dec 11, 2023 | 3.118 | 3.157 | 3.118 | 3.157 | 72,259 | +0.02(+0.62%) |
Dec 08, 2023 | 3.167 | 3.167 | 3.098 | 3.137 | 80,319 | -0.02(-0.62%) |
Dec 07, 2023 | 3.137 | 3.176 | 3.137 | 3.157 | 46,729 | +0.01(+0.31%) |
Dec 06, 2023 | 3.137 | 3.167 | 3.127 | 3.147 | 50,530 | +0.01(+0.47%) |
Dec 05, 2023 | 3.137 | 3.157 | 3.118 | 3.132 | 68,983 | -0.00(-0.16%) |
Dec 04, 2023 | 3.127 | 3.171 | 3.127 | 3.137 | 49,136 | -0.01(-0.31%) |