Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.095 | 3.120 | 3.090 | 3.110 | 7,579 | -0.02(-0.64%) |
Mar 27, 2024 | 3.155 | 3.180 | 3.130 | 3.130 | 10,788 | -0.03(-0.95%) |
Mar 26, 2024 | 3.160 | 3.205 | 3.160 | 3.160 | 7,218 | -0.05(-1.56%) |
Mar 25, 2024 | 3.185 | 3.250 | 3.180 | 3.210 | 17,935 | -0.03(-0.93%) |
Mar 22, 2024 | 3.220 | 3.240 | 3.200 | 3.240 | 10,791 | -0.01(-0.31%) |
Mar 21, 2024 | 3.210 | 3.250 | 3.210 | 3.250 | 5,452 | +0.03(+0.93%) |
Mar 20, 2024 | 3.230 | 3.260 | 3.201 | 3.220 | 18,507 | -0.00(-0.01%) |
Mar 19, 2024 | 3.150 | 3.250 | 3.150 | 3.220 | 17,594 | -0.04(-1.22%) |
Mar 18, 2024 | 3.300 | 3.300 | 3.260 | 3.260 | 9,286 | -0.13(-3.83%) |
Mar 15, 2024 | 3.360 | 3.390 | 3.360 | 3.390 | 5,105 | +0.10(+3.04%) |
Mar 14, 2024 | 3.275 | 3.290 | 3.240 | 3.290 | 45,688 | +0.05(+1.54%) |
Mar 13, 2024 | 3.270 | 3.315 | 3.240 | 3.240 | 14,077 | +0.07(+2.21%) |
Mar 12, 2024 | 3.170 | 3.200 | 3.140 | 3.170 | 48,675 | +0.15(+4.97%) |
Mar 11, 2024 | 3.035 | 3.050 | 3.020 | 3.020 | 8,563 | +0.02(+0.67%) |
Mar 08, 2024 | 3.010 | 3.010 | 2.960 | 3.000 | 11,991 | +0.04(+1.35%) |
Mar 07, 2024 | 2.930 | 2.960 | 2.910 | 2.960 | 33,102 | +0.01(+0.34%) |
Mar 06, 2024 | 2.976 | 2.976 | 2.940 | 2.950 | 31,048 | +0.00(+0.00%) |
Mar 05, 2024 | 2.850 | 2.950 | 2.850 | 2.950 | 13,545 | +0.00(+0.00%) |
Mar 04, 2024 | 2.951 | 3.000 | 2.950 | 2.950 | 7,135 | -0.14(-4.53%) |
Mar 01, 2024 | 3.080 | 3.090 | 3.040 | 3.090 | 26,538 | +0.04(+1.31%) |
Feb 29, 2024 | 3.080 | 3.080 | 3.030 | 3.050 | 47,168 | +0.02(+0.66%) |
Feb 28, 2024 | 3.021 | 3.050 | 3.021 | 3.030 | 7,221 | -0.20(-6.19%) |
Feb 27, 2024 | 3.160 | 3.230 | 3.160 | 3.230 | 14,312 | +0.07(+2.20%) |
Feb 26, 2024 | 3.210 | 3.318 | 3.160 | 3.160 | 9,218 | +0.00(+0.01%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.160 | 3.160 | 25,014 | -0.03(-0.94%) |
Feb 22, 2024 | 3.190 | 3.190 | 3.165 | 3.190 | 40,990 | +0.06(+1.92%) |
Feb 21, 2024 | 3.140 | 3.190 | 3.130 | 3.130 | 18,756 | +0.05(+1.62%) |
Feb 20, 2024 | 3.139 | 3.139 | 3.080 | 3.080 | 24,691 | -0.05(-1.60%) |
Feb 16, 2024 | 3.115 | 3.140 | 3.060 | 3.130 | 17,951 | +0.11(+3.64%) |
Feb 15, 2024 | 3.025 | 3.030 | 2.990 | 3.020 | 22,298 | +0.00(+0.00%) |
Feb 14, 2024 | 2.990 | 3.049 | 2.990 | 3.020 | 21,769 | +0.09(+3.07%) |
Feb 13, 2024 | 2.950 | 3.000 | 2.930 | 2.930 | 37,967 | -0.10(-3.30%) |
Feb 12, 2024 | 2.980 | 3.030 | 2.980 | 3.030 | 9,710 | +0.10(+3.41%) |
Feb 09, 2024 | 2.935 | 2.970 | 2.910 | 2.930 | 52,168 | -0.04(-1.35%) |
Feb 08, 2024 | 2.994 | 3.000 | 2.970 | 2.970 | 13,877 | -0.04(-1.33%) |
Feb 07, 2024 | 3.010 | 3.050 | 3.010 | 3.010 | 12,158 | -0.08(-2.59%) |
Feb 06, 2024 | 3.090 | 3.110 | 3.060 | 3.090 | 38,709 | +0.21(+7.29%) |
Feb 05, 2024 | 2.880 | 2.920 | 2.870 | 2.880 | 19,107 | +0.00(+0.00%) |
Feb 02, 2024 | 2.895 | 2.910 | 2.880 | 2.880 | 52,929 | -0.04(-1.54%) |
Feb 01, 2024 | 2.925 | 2.950 | 2.900 | 2.925 | 100,969 | +0.03(+1.00%) |
Jan 31, 2024 | 2.920 | 2.920 | 2.850 | 2.896 | 8,987 | -0.00(-0.14%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.900 | 2.900 | 31,876 | -0.04(-1.36%) |
Jan 29, 2024 | 2.920 | 2.970 | 2.920 | 2.940 | 37,975 | -0.06(-2.00%) |
Jan 26, 2024 | 3.020 | 3.070 | 2.980 | 3.000 | 24,523 | -0.05(-1.64%) |
Jan 25, 2024 | 3.055 | 3.070 | 3.040 | 3.050 | 15,739 | +0.02(+0.66%) |
Jan 24, 2024 | 3.010 | 3.050 | 3.000 | 3.030 | 39,472 | +0.10(+3.41%) |
Jan 23, 2024 | 2.934 | 2.960 | 2.910 | 2.930 | 26,188 | +0.08(+2.81%) |
Jan 22, 2024 | 2.880 | 2.890 | 2.820 | 2.850 | 80,823 | -0.13(-4.52%) |
Jan 19, 2024 | 2.970 | 3.010 | 2.970 | 2.985 | 22,223 | -0.08(-2.45%) |
Jan 18, 2024 | 3.030 | 3.080 | 3.030 | 3.060 | 37,996 | +0.06(+2.00%) |
Jan 17, 2024 | 3.020 | 3.020 | 2.970 | 3.000 | 55,814 | -0.05(-1.64%) |
Jan 16, 2024 | 3.100 | 3.100 | 3.020 | 3.050 | 151,883 | -0.22(-6.74%) |
Jan 12, 2024 | 3.295 | 3.330 | 3.250 | 3.271 | 23,532 | +0.01(+0.32%) |
Jan 11, 2024 | 3.220 | 3.260 | 3.212 | 3.260 | 73,796 | -0.21(-6.05%) |
Jan 10, 2024 | 3.390 | 3.490 | 3.390 | 3.470 | 23,685 | -0.04(-1.14%) |
Jan 09, 2024 | 3.510 | 3.510 | 3.430 | 3.510 | 15,908 | -0.03(-0.85%) |
Jan 08, 2024 | 3.490 | 3.540 | 3.460 | 3.540 | 19,459 | -0.12(-3.28%) |
Jan 05, 2024 | 3.620 | 3.660 | 3.610 | 3.660 | 14,035 | -0.01(-0.41%) |
Jan 04, 2024 | 3.665 | 3.710 | 3.620 | 3.675 | 16,999 | +0.07(+1.94%) |
Jan 03, 2024 | 3.550 | 3.605 | 3.530 | 3.605 | 7,399 | -0.01(-0.28%) |