Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.237 | 3.246 | 3.217 | 3.237 | 933,390 | +0.01(+0.30%) |
Mar 27, 2024 | 3.188 | 3.237 | 3.188 | 3.227 | 1,123,306 | +0.02(+0.60%) |
Mar 26, 2024 | 3.217 | 3.227 | 3.198 | 3.208 | 653,822 | +0.01(+0.30%) |
Mar 25, 2024 | 3.188 | 3.217 | 3.188 | 3.198 | 580,817 | +0.00(+0.00%) |
Mar 22, 2024 | 3.198 | 3.213 | 3.169 | 3.198 | 693,822 | +0.00(+0.00%) |
Mar 21, 2024 | 3.179 | 3.226 | 3.168 | 3.198 | 574,004 | +0.03(+0.92%) |
Mar 20, 2024 | 3.140 | 3.179 | 3.135 | 3.169 | 708,259 | +0.03(+0.93%) |
Mar 19, 2024 | 3.150 | 3.159 | 3.125 | 3.140 | 710,599 | -0.01(-0.31%) |
Mar 18, 2024 | 3.120 | 3.150 | 3.120 | 3.150 | 543,957 | +0.04(+1.25%) |
Mar 15, 2024 | 3.091 | 3.116 | 3.072 | 3.111 | 337,353 | +0.03(+0.94%) |
Mar 14, 2024 | 3.159 | 3.188 | 3.062 | 3.082 | 693,747 | -0.08(-2.45%) |
Mar 13, 2024 | 3.179 | 3.198 | 3.159 | 3.159 | 555,948 | -0.01(-0.31%) |
Mar 12, 2024 | 3.159 | 3.188 | 3.140 | 3.169 | 604,784 | +0.01(+0.31%) |
Mar 11, 2024 | 3.159 | 3.179 | 3.140 | 3.159 | 550,920 | -0.02(-0.61%) |
Mar 08, 2024 | 3.179 | 3.213 | 3.179 | 3.179 | 485,315 | +0.00(+0.12%) |
Mar 07, 2024 | 3.146 | 3.184 | 3.136 | 3.175 | 498,540 | +0.04(+1.22%) |
Mar 06, 2024 | 3.127 | 3.156 | 3.117 | 3.136 | 588,427 | +0.02(+0.62%) |
Mar 05, 2024 | 3.108 | 3.136 | 3.108 | 3.117 | 516,992 | +0.01(+0.31%) |
Mar 04, 2024 | 3.108 | 3.127 | 3.108 | 3.108 | 737,962 | +0.00(+0.00%) |
Mar 01, 2024 | 3.088 | 3.127 | 3.075 | 3.108 | 709,160 | +0.00(+0.00%) |
Feb 29, 2024 | 3.108 | 3.127 | 3.079 | 3.108 | 645,513 | +0.02(+0.62%) |
Feb 28, 2024 | 3.098 | 3.103 | 3.069 | 3.088 | 460,808 | +0.00(+0.00%) |
Feb 27, 2024 | 3.108 | 3.136 | 3.079 | 3.088 | 437,986 | -0.03(-0.92%) |
Feb 26, 2024 | 3.117 | 3.132 | 3.108 | 3.117 | 294,372 | -0.01(-0.31%) |
Feb 23, 2024 | 3.127 | 3.136 | 3.117 | 3.127 | 193,605 | +0.02(+0.62%) |
Feb 22, 2024 | 3.127 | 3.132 | 3.098 | 3.108 | 286,978 | +0.01(+0.31%) |
Feb 21, 2024 | 3.117 | 3.117 | 3.069 | 3.098 | 426,968 | -0.01(-0.31%) |
Feb 20, 2024 | 3.108 | 3.141 | 3.098 | 3.108 | 212,547 | -0.02(-0.61%) |
Feb 16, 2024 | 3.175 | 3.175 | 3.127 | 3.127 | 241,252 | -0.04(-1.21%) |
Feb 15, 2024 | 3.156 | 3.189 | 3.156 | 3.165 | 199,762 | +0.01(+0.30%) |
Feb 14, 2024 | 3.146 | 3.184 | 3.136 | 3.156 | 177,824 | +0.04(+1.23%) |
Feb 13, 2024 | 3.136 | 3.136 | 3.108 | 3.117 | 265,942 | -0.06(-1.81%) |
Feb 12, 2024 | 3.184 | 3.194 | 3.165 | 3.175 | 252,710 | +0.00(+0.00%) |
Feb 09, 2024 | 3.175 | 3.189 | 3.165 | 3.175 | 238,928 | +0.00(+0.12%) |
Feb 08, 2024 | 3.152 | 3.190 | 3.152 | 3.171 | 268,703 | +0.01(+0.30%) |
Feb 07, 2024 | 3.152 | 3.171 | 3.133 | 3.161 | 163,827 | +0.02(+0.60%) |
Feb 06, 2024 | 3.123 | 3.142 | 3.114 | 3.142 | 252,916 | +0.03(+0.91%) |
Feb 05, 2024 | 3.104 | 3.123 | 3.085 | 3.114 | 266,225 | -0.01(-0.30%) |
Feb 02, 2024 | 3.114 | 3.133 | 3.104 | 3.123 | 212,507 | -0.01(-0.30%) |
Feb 01, 2024 | 3.114 | 3.142 | 3.105 | 3.133 | 185,348 | +0.02(+0.61%) |
Jan 31, 2024 | 3.142 | 3.157 | 3.104 | 3.114 | 330,388 | -0.03(-0.91%) |
Jan 30, 2024 | 3.142 | 3.152 | 3.104 | 3.142 | 388,382 | +0.02(+0.61%) |
Jan 29, 2024 | 3.104 | 3.123 | 3.076 | 3.123 | 735,460 | +0.02(+0.61%) |
Jan 26, 2024 | 3.076 | 3.109 | 3.071 | 3.104 | 620,865 | +0.02(+0.62%) |
Jan 25, 2024 | 3.076 | 3.104 | 3.076 | 3.085 | 483,172 | +0.02(+0.62%) |
Jan 24, 2024 | 3.104 | 3.109 | 3.059 | 3.067 | 650,842 | -0.01(-0.31%) |
Jan 23, 2024 | 3.104 | 3.104 | 3.057 | 3.076 | 310,294 | +0.00(+0.00%) |
Jan 22, 2024 | 3.057 | 3.104 | 3.057 | 3.076 | 334,446 | +0.04(+1.25%) |
Jan 19, 2024 | 3.057 | 3.085 | 3.019 | 3.038 | 561,632 | -0.02(-0.62%) |
Jan 18, 2024 | 3.085 | 3.114 | 3.038 | 3.057 | 411,192 | -0.03(-0.92%) |
Jan 17, 2024 | 3.076 | 3.085 | 3.048 | 3.085 | 302,012 | +0.01(+0.31%) |
Jan 16, 2024 | 3.152 | 3.199 | 3.067 | 3.076 | 940,229 | -0.12(-3.86%) |
Jan 12, 2024 | 3.171 | 3.199 | 3.157 | 3.199 | 192,898 | +0.04(+1.20%) |
Jan 11, 2024 | 3.171 | 3.209 | 3.133 | 3.161 | 661,290 | -0.02(-0.48%) |
Jan 10, 2024 | 3.177 | 3.252 | 3.177 | 3.177 | 476,195 | -0.01(-0.30%) |
Jan 09, 2024 | 3.167 | 3.186 | 3.167 | 3.186 | 227,334 | +0.00(+0.00%) |
Jan 08, 2024 | 3.158 | 3.186 | 3.148 | 3.186 | 247,991 | +0.04(+1.19%) |
Jan 05, 2024 | 3.148 | 3.186 | 3.148 | 3.148 | 161,618 | -0.01(-0.30%) |
Jan 04, 2024 | 3.148 | 3.167 | 3.148 | 3.158 | 210,335 | +0.02(+0.60%) |
Jan 03, 2024 | 3.158 | 3.186 | 3.134 | 3.139 | 471,775 | -0.02(-0.60%) |