Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.350 | 3.380 | 3.380 | 3.380 | 844,300 | +0.06(+1.81%) |
Mar 27, 2024 | 3.210 | 3.340 | 3.200 | 3.320 | 796,155 | +0.12(+3.75%) |
Mar 26, 2024 | 3.240 | 3.255 | 3.190 | 3.200 | 636,582 | -0.03(-0.93%) |
Mar 25, 2024 | 3.290 | 3.330 | 3.220 | 3.230 | 527,624 | -0.03(-0.92%) |
Mar 22, 2024 | 3.390 | 3.400 | 3.260 | 3.260 | 663,735 | -0.13(-3.83%) |
Mar 21, 2024 | 3.400 | 3.440 | 3.370 | 3.390 | 1,116,264 | -0.02(-0.59%) |
Mar 20, 2024 | 3.300 | 3.410 | 3.270 | 3.410 | 1,053,612 | +0.07(+2.10%) |
Mar 19, 2024 | 3.210 | 3.340 | 3.200 | 3.340 | 755,449 | +0.08(+2.45%) |
Mar 18, 2024 | 3.260 | 3.290 | 3.230 | 3.260 | 839,247 | -0.02(-0.61%) |
Mar 15, 2024 | 3.200 | 3.340 | 3.185 | 3.280 | 2,194,721 | +0.08(+2.50%) |
Mar 14, 2024 | 3.300 | 3.300 | 3.155 | 3.200 | 1,778,356 | +0.02(+0.63%) |
Mar 13, 2024 | 3.220 | 3.270 | 3.125 | 3.180 | 1,133,488 | -0.05(-1.55%) |
Mar 12, 2024 | 3.280 | 3.295 | 3.185 | 3.230 | 1,168,078 | -0.07(-2.12%) |
Mar 11, 2024 | 3.350 | 3.350 | 3.260 | 3.300 | 635,376 | -0.07(-2.08%) |
Mar 08, 2024 | 3.380 | 3.430 | 3.345 | 3.370 | 792,071 | +0.02(+0.60%) |
Mar 07, 2024 | 3.380 | 3.431 | 3.335 | 3.350 | 608,719 | +0.00(+0.00%) |
Mar 06, 2024 | 3.320 | 3.370 | 3.310 | 3.350 | 1,293,614 | +0.04(+1.21%) |
Mar 05, 2024 | 3.380 | 3.510 | 3.300 | 3.310 | 1,801,188 | -0.08(-2.36%) |
Mar 04, 2024 | 3.400 | 3.400 | 3.300 | 3.390 | 1,219,788 | +0.05(+1.50%) |
Mar 01, 2024 | 3.450 | 3.450 | 3.330 | 3.340 | 1,457,965 | -0.10(-2.91%) |
Feb 29, 2024 | 3.390 | 3.490 | 3.360 | 3.440 | 1,466,417 | +0.09(+2.69%) |
Feb 28, 2024 | 3.520 | 3.525 | 3.340 | 3.350 | 1,558,187 | -0.21(-5.90%) |
Feb 27, 2024 | 3.560 | 3.620 | 3.545 | 3.560 | 1,143,674 | +0.03(+0.85%) |
Feb 26, 2024 | 3.480 | 3.590 | 3.480 | 3.530 | 1,319,638 | +0.03(+0.86%) |
Feb 23, 2024 | 3.510 | 3.559 | 3.460 | 3.500 | 1,266,012 | -0.01(-0.28%) |
Feb 22, 2024 | 3.490 | 3.580 | 3.490 | 3.510 | 1,113,541 | +0.00(+0.00%) |
Feb 21, 2024 | 3.540 | 3.639 | 3.455 | 3.510 | 1,213,904 | -0.05(-1.40%) |
Feb 20, 2024 | 3.600 | 3.700 | 3.510 | 3.560 | 1,531,894 | -0.09(-2.47%) |
Feb 16, 2024 | 3.680 | 3.810 | 3.640 | 3.650 | 1,769,973 | -0.05(-1.35%) |
Feb 15, 2024 | 3.560 | 3.770 | 3.540 | 3.700 | 1,835,832 | +0.23(+6.63%) |
Feb 14, 2024 | 3.710 | 3.785 | 3.420 | 3.470 | 2,027,722 | +0.07(+2.06%) |
Feb 13, 2024 | 3.460 | 3.600 | 3.340 | 3.400 | 1,172,238 | -0.17(-4.76%) |
Feb 12, 2024 | 3.440 | 3.610 | 3.430 | 3.570 | 986,886 | +0.12(+3.48%) |
Feb 09, 2024 | 3.400 | 3.480 | 3.333 | 3.450 | 930,601 | +0.06(+1.77%) |
Feb 08, 2024 | 3.460 | 3.500 | 3.370 | 3.390 | 1,302,083 | -0.08(-2.31%) |
Feb 07, 2024 | 3.570 | 3.570 | 3.460 | 3.470 | 691,408 | -0.10(-2.80%) |
Feb 06, 2024 | 3.470 | 3.580 | 3.460 | 3.570 | 591,089 | +0.09(+2.59%) |
Feb 05, 2024 | 3.510 | 3.552 | 3.455 | 3.480 | 780,002 | -0.12(-3.33%) |
Feb 02, 2024 | 3.620 | 3.670 | 3.590 | 3.600 | 814,886 | -0.10(-2.70%) |
Feb 01, 2024 | 3.620 | 3.710 | 3.595 | 3.700 | 683,698 | +0.10(+2.78%) |
Jan 31, 2024 | 3.710 | 3.780 | 3.600 | 3.600 | 953,557 | -0.10(-2.70%) |
Jan 30, 2024 | 3.750 | 3.790 | 3.695 | 3.700 | 724,101 | -0.08(-2.12%) |
Jan 29, 2024 | 3.680 | 3.780 | 3.635 | 3.780 | 853,580 | +0.10(+2.72%) |
Jan 26, 2024 | 3.670 | 3.780 | 3.618 | 3.680 | 902,097 | +0.05(+1.38%) |
Jan 25, 2024 | 3.740 | 3.800 | 3.610 | 3.630 | 1,287,434 | -0.06(-1.63%) |
Jan 24, 2024 | 3.770 | 3.785 | 3.630 | 3.690 | 954,725 | -0.05(-1.34%) |
Jan 23, 2024 | 3.700 | 3.780 | 3.630 | 3.740 | 1,091,668 | +0.04(+1.08%) |
Jan 22, 2024 | 3.630 | 3.700 | 3.595 | 3.700 | 1,000,852 | +0.12(+3.35%) |
Jan 19, 2024 | 3.520 | 3.645 | 3.480 | 3.580 | 817,426 | +0.10(+2.87%) |
Jan 18, 2024 | 3.470 | 3.505 | 3.420 | 3.480 | 819,316 | +0.01(+0.29%) |
Jan 17, 2024 | 3.410 | 3.520 | 3.410 | 3.470 | 637,923 | -0.02(-0.57%) |
Jan 16, 2024 | 3.490 | 3.535 | 3.470 | 3.490 | 883,466 | -0.04(-1.13%) |
Jan 12, 2024 | 3.520 | 3.585 | 3.510 | 3.530 | 588,326 | +0.01(+0.28%) |
Jan 11, 2024 | 3.440 | 3.530 | 3.410 | 3.520 | 1,040,331 | +0.08(+2.33%) |
Jan 10, 2024 | 3.420 | 3.490 | 3.390 | 3.440 | 969,390 | +0.00(+0.00%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.435 | 3.440 | 964,678 | -0.17(-4.71%) |
Jan 08, 2024 | 3.450 | 3.660 | 3.450 | 3.610 | 908,441 | +0.15(+4.34%) |
Jan 05, 2024 | 3.410 | 3.515 | 3.353 | 3.460 | 1,361,565 | +0.01(+0.29%) |
Jan 04, 2024 | 3.570 | 3.580 | 3.450 | 3.450 | 1,074,396 | -0.11(-3.09%) |
Jan 03, 2024 | 3.660 | 3.685 | 3.555 | 3.560 | 830,486 | -0.13(-3.52%) |