Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.370 | 0 | +0.02(+0.60%) | |||
Mar 27, 2024 | 3.490 | 3.490 | 3.340 | 3.350 | 9,800 | -0.08(-2.33%) |
Mar 26, 2024 | 3.350 | 3.600 | 3.200 | 3.430 | 81,257 | +0.12(+3.63%) |
Mar 25, 2024 | 3.270 | 3.350 | 3.260 | 3.310 | 11,500 | +0.12(+3.76%) |
Mar 22, 2024 | 3.250 | 3.260 | 3.190 | 3.190 | 193,089 | -0.03(-0.93%) |
Mar 21, 2024 | 3.300 | 3.300 | 3.210 | 3.220 | 31,244 | -0.05(-1.53%) |
Mar 20, 2024 | 3.210 | 3.290 | 3.200 | 3.270 | 11,800 | -0.10(-2.97%) |
Mar 19, 2024 | 3.350 | 3.500 | 3.350 | 3.370 | 31,218 | +0.03(+0.90%) |
Mar 18, 2024 | 3.260 | 3.340 | 3.260 | 3.340 | 13,446 | +0.04(+1.21%) |
Mar 15, 2024 | 3.290 | 3.300 | 3.290 | 3.300 | 908 | +0.00(+0.00%) |
Mar 14, 2024 | 3.050 | 3.300 | 3.050 | 3.300 | 18,715 | +0.10(+3.12%) |
Mar 13, 2024 | 3.150 | 3.200 | 3.100 | 3.200 | 15,200 | +0.03(+0.95%) |
Mar 12, 2024 | 3.110 | 3.170 | 3.110 | 3.170 | 303 | +0.02(+0.63%) |
Mar 11, 2024 | 3.170 | 3.170 | 3.150 | 3.150 | 2,406 | -0.05(-1.56%) |
Mar 08, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Mar 07, 2024 | 3.300 | 3.300 | 3.250 | 3.300 | 22,313 | +0.00(+0.00%) |
Mar 06, 2024 | 3.250 | 3.300 | 3.200 | 3.300 | 13,532 | +0.09(+2.80%) |
Mar 05, 2024 | 3.260 | 3.260 | 3.210 | 3.210 | 6,600 | +0.00(+0.00%) |
Mar 04, 2024 | 3.240 | 3.340 | 3.180 | 3.210 | 53,471 | -0.04(-1.23%) |
Mar 01, 2024 | 3.250 | 3.260 | 3.240 | 3.250 | 25,274 | -0.04(-1.22%) |
Feb 29, 2024 | 3.110 | 3.290 | 3.080 | 3.290 | 64,400 | +0.18(+5.79%) |
Feb 28, 2024 | 3.180 | 3.180 | 3.100 | 3.110 | 35,300 | -0.01(-0.32%) |
Feb 27, 2024 | 3.200 | 3.200 | 3.110 | 3.120 | 37,150 | -0.07(-2.19%) |
Feb 26, 2024 | 3.200 | 3.230 | 3.190 | 3.190 | 11,600 | -0.01(-0.31%) |
Feb 23, 2024 | 3.140 | 3.240 | 3.140 | 3.200 | 28,900 | +0.05(+1.59%) |
Feb 22, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.00(+0.00%) |
Feb 21, 2024 | 3.140 | 3.150 | 3.110 | 3.150 | 13,300 | +0.01(+0.32%) |
Feb 20, 2024 | 3.160 | 3.170 | 3.140 | 3.140 | 6,900 | -0.05(-1.57%) |
Feb 16, 2024 | 3.190 | 0 | -0.01(-0.31%) | |||
Feb 15, 2024 | 3.130 | 3.200 | 3.130 | 3.200 | 11,000 | +0.07(+2.24%) |
Feb 14, 2024 | 3.130 | 3.130 | 3.050 | 3.130 | 401,100 | +0.00(+0.00%) |
Feb 13, 2024 | 3.120 | 3.140 | 3.050 | 3.130 | 15,020 | -0.02(-0.63%) |
Feb 12, 2024 | 3.150 | 3.170 | 3.130 | 3.150 | 290,400 | +0.01(+0.32%) |
Feb 09, 2024 | 3.180 | 3.180 | 3.120 | 3.140 | 6,525 | -0.02(-0.63%) |
Feb 08, 2024 | 3.110 | 3.160 | 3.110 | 3.160 | 5,158 | +0.00(+0.00%) |
Feb 07, 2024 | 3.200 | 3.200 | 3.150 | 3.160 | 40,600 | -0.00(-0.16%) |
Feb 06, 2024 | 3.080 | 3.165 | 3.060 | 3.165 | 17,500 | +0.06(+2.10%) |
Feb 05, 2024 | 3.140 | 3.160 | 3.060 | 3.100 | 5,800 | -0.02(-0.64%) |
Feb 02, 2024 | 3.190 | 3.190 | 3.110 | 3.120 | 19,705 | -0.02(-0.64%) |
Feb 01, 2024 | 3.160 | 3.170 | 3.100 | 3.140 | 30,700 | -0.01(-0.32%) |
Jan 31, 2024 | 3.270 | 3.270 | 3.120 | 3.150 | 9,115 | -0.13(-3.96%) |
Jan 30, 2024 | 3.300 | 3.300 | 3.280 | 3.280 | 8,035 | -0.06(-1.80%) |
Jan 29, 2024 | 3.300 | 3.340 | 3.300 | 3.340 | 2,625 | +0.06(+1.83%) |
Jan 26, 2024 | 3.370 | 3.370 | 3.280 | 3.280 | 3,469 | -0.07(-2.09%) |
Jan 25, 2024 | 3.300 | 3.370 | 3.300 | 3.350 | 497,100 | +0.05(+1.52%) |
Jan 24, 2024 | 3.350 | 3.350 | 3.280 | 3.300 | 65,507 | +0.04(+1.23%) |
Jan 23, 2024 | 3.310 | 3.370 | 3.260 | 3.260 | 13,386 | -0.11(-3.26%) |
Jan 22, 2024 | 3.380 | 3.380 | 3.350 | 3.370 | 8,400 | +0.06(+1.81%) |
Jan 19, 2024 | 3.400 | 3.400 | 3.310 | 3.310 | 4,950 | -0.08(-2.36%) |
Jan 18, 2024 | 3.390 | 3.400 | 3.380 | 3.390 | 8,600 | +0.04(+1.19%) |
Jan 17, 2024 | 3.350 | 3.370 | 3.310 | 3.350 | 6,862 | +0.00(+0.00%) |
Jan 16, 2024 | 3.400 | 3.400 | 3.240 | 3.350 | 66,498 | -0.12(-3.46%) |
Jan 15, 2024 | 3.350 | 3.470 | 3.310 | 3.470 | 11,300 | +0.17(+5.15%) |
Jan 12, 2024 | 3.300 | 3.390 | 3.300 | 3.300 | 126,600 | -0.02(-0.60%) |
Jan 11, 2024 | 3.270 | 3.340 | 3.270 | 3.320 | 9,533 | +0.00(+0.00%) |
Jan 10, 2024 | 3.350 | 3.350 | 3.250 | 3.320 | 105,903 | -0.03(-0.90%) |
Jan 09, 2024 | 3.310 | 3.360 | 3.300 | 3.350 | 2,428 | +0.05(+1.52%) |
Jan 08, 2024 | 3.380 | 3.400 | 3.300 | 3.300 | 3,300 | -0.05(-1.49%) |
Jan 05, 2024 | 3.450 | 3.450 | 3.320 | 3.350 | 11,775 | -0.03(-0.89%) |
Jan 04, 2024 | 3.310 | 3.380 | 3.300 | 3.380 | 28,187 | +0.13(+4.00%) |
Jan 03, 2024 | 3.370 | 3.370 | 3.250 | 3.250 | 2,958 | -0.09(-2.69%) |