Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.080 | 3.190 | 3.010 | 3.030 | 413,357 | -0.02(-0.66%) |
Mar 27, 2024 | 3.050 | 3.080 | 2.910 | 3.050 | 538,818 | +0.11(+3.74%) |
Mar 26, 2024 | 3.200 | 3.260 | 2.905 | 2.940 | 1,282,627 | -0.21(-6.67%) |
Mar 25, 2024 | 3.060 | 3.200 | 3.040 | 3.150 | 399,182 | +0.10(+3.28%) |
Mar 22, 2024 | 3.050 | 3.135 | 3.010 | 3.050 | 277,014 | +0.01(+0.33%) |
Mar 21, 2024 | 2.950 | 3.080 | 2.940 | 3.040 | 474,587 | -0.01(-0.33%) |
Mar 20, 2024 | 2.810 | 3.060 | 2.760 | 3.050 | 1,002,809 | +0.11(+3.74%) |
Mar 19, 2024 | 3.210 | 3.210 | 2.930 | 2.940 | 1,027,117 | -0.27(-8.41%) |
Mar 18, 2024 | 3.300 | 3.300 | 3.190 | 3.210 | 669,998 | -0.09(-2.73%) |
Mar 15, 2024 | 3.290 | 3.350 | 3.260 | 3.300 | 464,356 | -0.03(-0.90%) |
Mar 14, 2024 | 3.340 | 3.450 | 3.255 | 3.330 | 1,372,014 | -0.04(-1.19%) |
Mar 13, 2024 | 3.410 | 3.505 | 3.345 | 3.370 | 944,744 | -0.04(-1.17%) |
Mar 12, 2024 | 3.440 | 3.485 | 3.270 | 3.410 | 1,122,879 | +0.05(+1.49%) |
Mar 11, 2024 | 3.460 | 3.589 | 3.320 | 3.360 | 953,312 | -0.07(-2.04%) |
Mar 08, 2024 | 3.340 | 3.520 | 3.340 | 3.430 | 1,226,402 | +0.10(+3.00%) |
Mar 07, 2024 | 3.330 | 3.349 | 3.270 | 3.330 | 499,570 | +0.05(+1.52%) |
Mar 06, 2024 | 3.330 | 3.360 | 3.270 | 3.280 | 451,780 | -0.05(-1.50%) |
Mar 05, 2024 | 3.310 | 3.370 | 3.300 | 3.330 | 366,400 | -0.04(-1.19%) |
Mar 04, 2024 | 3.450 | 3.480 | 3.270 | 3.370 | 782,151 | -0.05(-1.46%) |
Mar 01, 2024 | 3.440 | 3.521 | 3.390 | 3.420 | 753,801 | +0.00(+0.00%) |
Feb 29, 2024 | 3.480 | 3.535 | 3.380 | 3.420 | 644,059 | -0.09(-2.56%) |
Feb 28, 2024 | 3.570 | 3.610 | 3.450 | 3.510 | 556,531 | -0.07(-1.96%) |
Feb 27, 2024 | 3.500 | 3.655 | 3.410 | 3.580 | 1,372,670 | +0.16(+4.68%) |
Feb 26, 2024 | 3.320 | 3.460 | 3.310 | 3.420 | 625,644 | +0.12(+3.64%) |
Feb 23, 2024 | 3.370 | 3.390 | 3.270 | 3.300 | 785,296 | -0.08(-2.37%) |
Feb 22, 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 1,095,137 | -0.04(-1.17%) |
Feb 21, 2024 | 3.460 | 3.510 | 3.400 | 3.420 | 711,463 | -0.05(-1.44%) |
Feb 20, 2024 | 3.400 | 3.510 | 3.390 | 3.470 | 393,373 | +0.04(+1.17%) |
Feb 16, 2024 | 3.500 | 3.500 | 3.390 | 3.430 | 677,500 | -0.03(-0.87%) |
Feb 15, 2024 | 3.430 | 3.560 | 3.400 | 3.460 | 652,211 | +0.03(+0.87%) |
Feb 14, 2024 | 3.410 | 3.495 | 3.385 | 3.430 | 337,016 | +0.04(+1.18%) |
Feb 13, 2024 | 3.470 | 3.520 | 3.360 | 3.390 | 728,546 | -0.10(-2.87%) |
Feb 12, 2024 | 3.450 | 3.535 | 3.412 | 3.490 | 802,913 | +0.06(+1.75%) |
Feb 09, 2024 | 3.500 | 3.535 | 3.380 | 3.430 | 792,501 | -0.05(-1.44%) |
Feb 08, 2024 | 3.480 | 3.540 | 3.420 | 3.480 | 540,569 | -0.01(-0.29%) |
Feb 07, 2024 | 3.630 | 3.640 | 3.350 | 3.490 | 2,151,745 | -0.06(-1.69%) |
Feb 06, 2024 | 3.530 | 3.650 | 3.500 | 3.550 | 1,808,372 | +0.09(+2.60%) |
Feb 05, 2024 | 3.450 | 3.510 | 3.380 | 3.460 | 381,959 | -0.05(-1.42%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.420 | 3.510 | 396,274 | -0.07(-1.96%) |
Feb 01, 2024 | 3.610 | 3.630 | 3.490 | 3.580 | 610,342 | -0.01(-0.28%) |
Jan 31, 2024 | 3.640 | 3.760 | 3.540 | 3.590 | 669,726 | -0.06(-1.64%) |
Jan 30, 2024 | 3.700 | 3.740 | 3.585 | 3.650 | 582,712 | -0.05(-1.35%) |
Jan 29, 2024 | 3.590 | 3.740 | 3.450 | 3.700 | 696,722 | +0.13(+3.64%) |
Jan 26, 2024 | 3.670 | 3.705 | 3.520 | 3.570 | 950,550 | -0.10(-2.72%) |
Jan 25, 2024 | 3.610 | 3.760 | 3.540 | 3.670 | 783,338 | +0.07(+1.94%) |
Jan 24, 2024 | 3.720 | 3.780 | 3.570 | 3.600 | 479,330 | -0.09(-2.44%) |
Jan 23, 2024 | 3.820 | 3.860 | 3.600 | 3.690 | 742,256 | -0.11(-2.89%) |
Jan 22, 2024 | 3.660 | 3.860 | 3.610 | 3.800 | 731,573 | +0.16(+4.40%) |
Jan 19, 2024 | 3.600 | 3.670 | 3.520 | 3.640 | 397,420 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.810 | 3.575 | 3.640 | 597,016 | -0.15(-3.96%) |
Jan 17, 2024 | 3.690 | 3.825 | 3.580 | 3.790 | 541,822 | +0.10(+2.71%) |
Jan 16, 2024 | 3.830 | 3.860 | 3.620 | 3.690 | 603,761 | -0.19(-4.90%) |
Jan 12, 2024 | 3.740 | 4.000 | 3.710 | 3.880 | 982,006 | +0.26(+7.18%) |
Jan 11, 2024 | 3.860 | 3.860 | 3.610 | 3.620 | 995,654 | -0.24(-6.22%) |
Jan 10, 2024 | 4.000 | 4.025 | 3.800 | 3.860 | 1,038,044 | -0.13(-3.26%) |
Jan 09, 2024 | 4.200 | 4.200 | 3.950 | 3.990 | 1,614,116 | -0.25(-5.90%) |
Jan 08, 2024 | 4.260 | 4.319 | 4.170 | 4.240 | 1,160,603 | -0.10(-2.30%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.050 | 4.340 | 2,032,096 | +0.12(+2.84%) |
Jan 04, 2024 | 4.200 | 4.300 | 4.160 | 4.220 | 629,314 | +0.05(+1.20%) |
Jan 03, 2024 | 4.170 | 4.255 | 4.125 | 4.170 | 519,983 | -0.02(-0.48%) |