Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.478 | 3.478 | 3.458 | 3.468 | 503,840 | -0.02(-0.56%) |
Mar 27, 2024 | 3.488 | 3.517 | 3.488 | 3.488 | 104,671 | +0.00(+0.00%) |
Mar 26, 2024 | 3.478 | 3.547 | 3.465 | 3.488 | 328,688 | +0.01(+0.28%) |
Mar 25, 2024 | 3.478 | 3.478 | 3.463 | 3.478 | 150,088 | +0.00(+0.00%) |
Mar 22, 2024 | 3.488 | 3.497 | 3.458 | 3.478 | 117,931 | +0.00(+0.00%) |
Mar 21, 2024 | 3.458 | 3.478 | 3.458 | 3.478 | 157,084 | +0.02(+0.46%) |
Mar 20, 2024 | 3.452 | 3.462 | 3.442 | 3.462 | 126,941 | +0.01(+0.28%) |
Mar 19, 2024 | 3.452 | 3.462 | 3.442 | 3.452 | 91,467 | +0.01(+0.28%) |
Mar 18, 2024 | 3.442 | 3.458 | 3.433 | 3.442 | 188,901 | +0.01(+0.28%) |
Mar 15, 2024 | 3.433 | 3.452 | 3.428 | 3.433 | 84,964 | -0.02(-0.57%) |
Mar 14, 2024 | 3.462 | 3.467 | 3.423 | 3.452 | 162,669 | -0.02(-0.56%) |
Mar 13, 2024 | 3.452 | 3.472 | 3.442 | 3.472 | 189,827 | +0.00(+0.00%) |
Mar 12, 2024 | 3.452 | 3.472 | 3.443 | 3.472 | 140,500 | +0.00(+0.00%) |
Mar 11, 2024 | 3.433 | 3.472 | 3.423 | 3.472 | 544,904 | +0.03(+0.85%) |
Mar 08, 2024 | 3.452 | 3.462 | 3.423 | 3.442 | 329,295 | -0.01(-0.28%) |
Mar 07, 2024 | 3.452 | 3.462 | 3.447 | 3.452 | 145,749 | -0.01(-0.28%) |
Mar 06, 2024 | 3.462 | 3.472 | 3.433 | 3.462 | 298,637 | -0.02(-0.56%) |
Mar 05, 2024 | 3.472 | 3.482 | 3.452 | 3.482 | 163,948 | +0.01(+0.28%) |
Mar 04, 2024 | 3.501 | 3.501 | 3.472 | 3.472 | 204,696 | -0.02(-0.56%) |
Mar 01, 2024 | 3.511 | 3.511 | 3.472 | 3.491 | 136,014 | +0.00(+0.00%) |
Feb 29, 2024 | 3.472 | 3.501 | 3.462 | 3.491 | 109,217 | +0.01(+0.28%) |
Feb 28, 2024 | 3.472 | 3.501 | 3.462 | 3.482 | 127,652 | +0.01(+0.28%) |
Feb 27, 2024 | 3.491 | 3.511 | 3.472 | 3.472 | 200,666 | -0.02(-0.56%) |
Feb 26, 2024 | 3.491 | 3.511 | 3.482 | 3.491 | 127,860 | -0.01(-0.28%) |
Feb 23, 2024 | 3.521 | 3.521 | 3.491 | 3.501 | 128,124 | +0.00(+0.00%) |
Feb 22, 2024 | 3.540 | 3.540 | 3.501 | 3.501 | 158,673 | -0.03(-0.94%) |
Feb 21, 2024 | 3.525 | 3.544 | 3.505 | 3.534 | 118,502 | +0.00(+0.00%) |
Feb 20, 2024 | 3.515 | 3.554 | 3.515 | 3.534 | 101,146 | +0.02(+0.55%) |
Feb 16, 2024 | 3.534 | 3.544 | 3.515 | 3.515 | 122,684 | -0.02(-0.55%) |
Feb 15, 2024 | 3.544 | 3.554 | 3.525 | 3.534 | 120,673 | -0.01(-0.27%) |
Feb 14, 2024 | 3.534 | 3.544 | 3.525 | 3.544 | 98,499 | +0.02(+0.55%) |
Feb 13, 2024 | 3.564 | 3.564 | 3.515 | 3.525 | 134,536 | -0.05(-1.36%) |
Feb 12, 2024 | 3.583 | 3.593 | 3.564 | 3.573 | 62,360 | +0.00(+0.00%) |
Feb 09, 2024 | 3.573 | 3.583 | 3.573 | 3.573 | 113,350 | -0.02(-0.54%) |
Feb 08, 2024 | 3.593 | 3.602 | 3.573 | 3.593 | 74,326 | +0.00(+0.00%) |
Feb 07, 2024 | 3.593 | 3.612 | 3.583 | 3.593 | 110,376 | +0.00(+0.00%) |
Feb 06, 2024 | 3.573 | 3.593 | 3.557 | 3.593 | 111,197 | +0.03(+0.82%) |
Feb 05, 2024 | 3.554 | 3.564 | 3.534 | 3.564 | 149,865 | +0.01(+0.27%) |
Feb 02, 2024 | 3.564 | 3.573 | 3.540 | 3.554 | 108,403 | -0.01(-0.27%) |
Feb 01, 2024 | 3.564 | 3.580 | 3.556 | 3.564 | 100,665 | +0.02(+0.55%) |
Jan 31, 2024 | 3.525 | 3.544 | 3.515 | 3.544 | 130,732 | +0.03(+0.83%) |
Jan 30, 2024 | 3.486 | 3.525 | 3.486 | 3.515 | 99,228 | +0.02(+0.56%) |
Jan 29, 2024 | 3.505 | 3.525 | 3.466 | 3.496 | 211,685 | -0.01(-0.28%) |
Jan 26, 2024 | 3.525 | 3.530 | 3.496 | 3.505 | 169,979 | -0.01(-0.28%) |
Jan 25, 2024 | 3.534 | 3.534 | 3.496 | 3.515 | 103,905 | -0.01(-0.28%) |
Jan 24, 2024 | 3.544 | 3.554 | 3.496 | 3.525 | 351,497 | +0.00(+0.00%) |
Jan 23, 2024 | 3.515 | 3.544 | 3.510 | 3.525 | 217,113 | +0.02(+0.44%) |
Jan 22, 2024 | 3.499 | 3.519 | 3.490 | 3.509 | 360,145 | +0.00(+0.00%) |
Jan 19, 2024 | 3.548 | 3.548 | 3.509 | 3.509 | 68,919 | -0.02(-0.68%) |
Jan 18, 2024 | 3.548 | 3.548 | 3.528 | 3.533 | 92,478 | -0.00(-0.14%) |
Jan 17, 2024 | 3.528 | 3.548 | 3.519 | 3.538 | 99,693 | +0.00(+0.00%) |
Jan 16, 2024 | 3.528 | 3.548 | 3.528 | 3.538 | 296,047 | +0.00(+0.00%) |
Jan 12, 2024 | 3.528 | 3.557 | 3.528 | 3.538 | 177,626 | +0.02(+0.55%) |
Jan 11, 2024 | 3.490 | 3.519 | 3.490 | 3.519 | 60,461 | +0.03(+0.83%) |
Jan 10, 2024 | 3.490 | 3.499 | 3.472 | 3.490 | 109,033 | +0.01(+0.28%) |
Jan 09, 2024 | 3.461 | 3.490 | 3.461 | 3.480 | 106,324 | +0.02(+0.56%) |
Jan 08, 2024 | 3.490 | 3.509 | 3.461 | 3.461 | 175,666 | -0.02(-0.55%) |
Jan 05, 2024 | 3.509 | 3.509 | 3.471 | 3.480 | 136,059 | -0.03(-0.82%) |
Jan 04, 2024 | 3.509 | 3.519 | 3.490 | 3.509 | 173,255 | +0.01(+0.28%) |
Jan 03, 2024 | 3.471 | 3.509 | 3.471 | 3.499 | 146,103 | +0.00(+0.00%) |