Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.179 | 3.199 | 3.149 | 3.159 | 179,097 | +0.01(+0.31%) |
Mar 27, 2024 | 3.139 | 3.184 | 3.139 | 3.149 | 67,993 | +0.01(+0.31%) |
Mar 26, 2024 | 3.179 | 3.179 | 3.139 | 3.139 | 118,715 | -0.03(-0.93%) |
Mar 25, 2024 | 3.060 | 3.218 | 3.060 | 3.169 | 1,331,418 | +0.10(+3.22%) |
Mar 22, 2024 | 3.031 | 3.110 | 3.031 | 3.070 | 376,918 | +0.02(+0.65%) |
Mar 21, 2024 | 3.041 | 3.051 | 3.031 | 3.051 | 84,865 | +0.01(+0.32%) |
Mar 20, 2024 | 3.031 | 3.041 | 3.031 | 3.041 | 52,197 | +0.01(+0.33%) |
Mar 19, 2024 | 3.021 | 3.031 | 3.011 | 3.031 | 62,100 | +0.00(+0.00%) |
Mar 18, 2024 | 3.036 | 3.036 | 3.021 | 3.031 | 25,067 | +0.01(+0.33%) |
Mar 15, 2024 | 3.011 | 3.041 | 3.011 | 3.021 | 106,411 | -0.01(-0.33%) |
Mar 14, 2024 | 3.041 | 3.041 | 3.011 | 3.031 | 55,994 | -0.02(-0.65%) |
Mar 13, 2024 | 3.031 | 3.051 | 3.031 | 3.051 | 12,167 | +0.00(+0.00%) |
Mar 12, 2024 | 3.041 | 3.051 | 3.021 | 3.051 | 80,983 | +0.00(+0.00%) |
Mar 11, 2024 | 3.041 | 3.050 | 3.040 | 3.050 | 53,186 | +0.00(+0.00%) |
Mar 08, 2024 | 3.031 | 3.050 | 3.031 | 3.050 | 44,665 | +0.00(+0.00%) |
Mar 07, 2024 | 3.041 | 3.050 | 3.041 | 3.050 | 12,901 | +0.01(+0.32%) |
Mar 06, 2024 | 3.021 | 3.041 | 3.021 | 3.041 | 63,483 | +0.01(+0.32%) |
Mar 05, 2024 | 3.021 | 3.031 | 3.016 | 3.031 | 78,969 | +0.02(+0.65%) |
Mar 04, 2024 | 3.001 | 3.021 | 2.992 | 3.011 | 1,763,651 | +0.01(+0.33%) |
Mar 01, 2024 | 3.001 | 3.031 | 2.992 | 3.001 | 1,214,471 | -0.02(-0.65%) |
Feb 29, 2024 | 3.031 | 3.031 | 3.011 | 3.021 | 21,791 | +0.02(+0.65%) |
Feb 28, 2024 | 3.011 | 3.014 | 3.001 | 3.001 | 64,213 | +0.00(+0.00%) |
Feb 27, 2024 | 3.021 | 3.031 | 3.001 | 3.001 | 387,094 | -0.03(-0.97%) |
Feb 26, 2024 | 3.031 | 3.031 | 3.016 | 3.031 | 45,796 | +0.00(+0.00%) |
Feb 23, 2024 | 3.031 | 3.050 | 3.031 | 3.031 | 113,190 | -0.01(-0.32%) |
Feb 22, 2024 | 3.070 | 3.090 | 3.041 | 3.041 | 67,151 | -0.03(-0.96%) |
Feb 21, 2024 | 3.070 | 3.082 | 3.070 | 3.070 | 21,567 | -0.02(-0.64%) |
Feb 20, 2024 | 3.060 | 3.091 | 3.060 | 3.090 | 18,384 | +0.01(+0.32%) |
Feb 16, 2024 | 3.100 | 3.100 | 3.070 | 3.080 | 23,460 | -0.02(-0.63%) |
Feb 15, 2024 | 3.089 | 3.100 | 3.089 | 3.100 | 19,398 | +0.03(+0.96%) |
Feb 14, 2024 | 3.078 | 3.080 | 3.065 | 3.070 | 36,930 | +0.00(+0.00%) |
Feb 13, 2024 | 3.129 | 3.129 | 3.031 | 3.070 | 45,993 | -0.04(-1.25%) |
Feb 12, 2024 | 3.158 | 3.158 | 3.109 | 3.109 | 38,074 | -0.03(-0.93%) |
Feb 09, 2024 | 3.119 | 3.158 | 3.099 | 3.138 | 50,301 | +0.02(+0.62%) |
Feb 08, 2024 | 3.144 | 3.144 | 3.099 | 3.119 | 13,734 | +0.00(+0.00%) |
Feb 07, 2024 | 3.158 | 3.158 | 3.119 | 3.119 | 14,763 | +0.00(+0.00%) |
Feb 06, 2024 | 3.119 | 3.129 | 3.109 | 3.119 | 20,830 | +0.00(+0.00%) |
Feb 05, 2024 | 3.109 | 3.119 | 3.101 | 3.119 | 55,549 | +0.01(+0.31%) |
Feb 02, 2024 | 3.129 | 3.129 | 3.109 | 3.109 | 28,178 | -0.04(-1.24%) |
Feb 01, 2024 | 3.148 | 3.158 | 3.138 | 3.148 | 36,367 | +0.03(+0.94%) |
Jan 31, 2024 | 3.129 | 3.129 | 3.109 | 3.119 | 56,084 | +0.02(+0.63%) |
Jan 30, 2024 | 3.090 | 3.109 | 3.080 | 3.099 | 27,567 | +0.00(+0.00%) |
Jan 29, 2024 | 3.080 | 3.109 | 3.080 | 3.099 | 32,301 | +0.03(+0.95%) |
Jan 26, 2024 | 3.080 | 3.119 | 3.070 | 3.070 | 37,534 | -0.03(-0.94%) |
Jan 25, 2024 | 3.148 | 3.148 | 3.092 | 3.099 | 32,562 | +0.02(+0.63%) |
Jan 24, 2024 | 3.090 | 3.095 | 3.060 | 3.080 | 58,442 | +0.01(+0.32%) |
Jan 23, 2024 | 3.080 | 3.090 | 3.070 | 3.070 | 45,841 | -0.02(-0.63%) |
Jan 22, 2024 | 3.085 | 3.099 | 3.083 | 3.090 | 32,741 | +0.02(+0.63%) |
Jan 19, 2024 | 3.091 | 3.091 | 3.060 | 3.070 | 59,481 | -0.01(-0.32%) |
Jan 18, 2024 | 3.119 | 3.129 | 3.070 | 3.080 | 115,796 | -0.04(-1.25%) |
Jan 17, 2024 | 3.090 | 3.138 | 3.090 | 3.119 | 14,582 | +0.01(+0.31%) |
Jan 16, 2024 | 3.148 | 3.148 | 3.109 | 3.109 | 50,336 | -0.02(-0.61%) |
Jan 12, 2024 | 3.138 | 3.138 | 3.128 | 3.128 | 50,396 | +0.01(+0.31%) |
Jan 11, 2024 | 3.118 | 3.128 | 3.109 | 3.118 | 35,429 | +0.01(+0.31%) |
Jan 10, 2024 | 3.133 | 3.133 | 3.109 | 3.109 | 48,950 | +0.01(+0.31%) |
Jan 09, 2024 | 3.118 | 3.128 | 3.089 | 3.099 | 57,289 | +0.00(+0.00%) |
Jan 08, 2024 | 3.099 | 3.128 | 3.089 | 3.099 | 68,367 | +0.00(+0.16%) |
Jan 05, 2024 | 3.122 | 3.128 | 3.089 | 3.094 | 23,844 | -0.02(-0.78%) |
Jan 04, 2024 | 3.148 | 3.157 | 3.099 | 3.118 | 32,708 | -0.02(-0.62%) |
Jan 03, 2024 | 3.080 | 3.148 | 3.080 | 3.138 | 41,037 | +0.06(+1.89%) |