Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.217 | 3.227 | 3.207 | 3.222 | 44,903 | +0.01(+0.47%) |
Apr 29, 2024 | 3.207 | 3.215 | 3.187 | 3.207 | 34,140 | -0.00(-0.03%) |
Apr 26, 2024 | 3.197 | 3.217 | 3.187 | 3.208 | 74,431 | +0.01(+0.34%) |
Apr 25, 2024 | 3.197 | 3.207 | 3.192 | 3.197 | 39,770 | -0.01(-0.34%) |
Apr 24, 2024 | 3.237 | 3.237 | 3.207 | 3.208 | 82,415 | -0.01(-0.43%) |
Apr 23, 2024 | 3.217 | 3.242 | 3.217 | 3.222 | 150,293 | -0.00(-0.15%) |
Apr 22, 2024 | 3.247 | 3.247 | 3.217 | 3.227 | 39,986 | +0.00(+0.00%) |
Apr 19, 2024 | 3.237 | 3.241 | 3.222 | 3.227 | 35,656 | -0.01(-0.31%) |
Apr 18, 2024 | 3.237 | 3.237 | 3.237 | 3.237 | 151 | +0.00(+0.00%) |
Apr 17, 2024 | 3.227 | 3.247 | 3.217 | 3.237 | 10,195 | +0.02(+0.62%) |
Apr 16, 2024 | 3.217 | 3.230 | 3.202 | 3.217 | 51,497 | -0.00(-0.05%) |
Apr 15, 2024 | 3.233 | 3.233 | 3.213 | 3.218 | 22,465 | -0.02(-0.49%) |
Apr 12, 2024 | 3.213 | 3.253 | 3.213 | 3.234 | 19,243 | +0.00(+0.03%) |
Apr 11, 2024 | 3.253 | 3.253 | 3.214 | 3.233 | 38,775 | -0.01(-0.31%) |
Apr 10, 2024 | 3.253 | 3.253 | 3.233 | 3.243 | 52,791 | -0.04(-1.17%) |
Apr 09, 2024 | 3.273 | 3.283 | 3.273 | 3.281 | 24,817 | +0.01(+0.41%) |
Apr 08, 2024 | 3.273 | 3.273 | 3.243 | 3.268 | 46,237 | -0.00(-0.15%) |
Apr 05, 2024 | 3.263 | 3.273 | 3.263 | 3.273 | 27,962 | +0.01(+0.30%) |
Apr 04, 2024 | 3.283 | 3.293 | 3.263 | 3.263 | 29,142 | -0.03(-0.90%) |
Apr 03, 2024 | 3.313 | 3.313 | 3.278 | 3.293 | 57,554 | +0.00(+0.00%) |
Apr 02, 2024 | 3.273 | 3.303 | 3.273 | 3.293 | 16,292 | +0.01(+0.30%) |
Apr 01, 2024 | 3.283 | 3.298 | 3.273 | 3.283 | 30,828 | -0.02(-0.60%) |
Mar 28, 2024 | 3.313 | 3.313 | 3.293 | 3.303 | 64,516 | +0.00(+0.00%) |
Mar 27, 2024 | 3.303 | 3.313 | 3.300 | 3.303 | 70,713 | +0.00(+0.00%) |
Mar 26, 2024 | 3.303 | 3.303 | 3.283 | 3.303 | 36,869 | +0.01(+0.30%) |
Mar 25, 2024 | 3.283 | 3.303 | 3.283 | 3.293 | 85,093 | -0.01(-0.30%) |
Mar 22, 2024 | 3.293 | 3.303 | 3.292 | 3.303 | 130,573 | +0.01(+0.30%) |
Mar 21, 2024 | 3.293 | 3.302 | 3.282 | 3.293 | 37,755 | +0.00(+0.00%) |
Mar 20, 2024 | 3.293 | 3.303 | 3.283 | 3.293 | 51,226 | +0.00(+0.00%) |
Mar 19, 2024 | 3.283 | 3.302 | 3.283 | 3.293 | 29,830 | +0.00(+0.00%) |
Mar 18, 2024 | 3.273 | 3.303 | 3.273 | 3.293 | 48,230 | +0.00(+0.15%) |
Mar 15, 2024 | 3.283 | 3.288 | 3.273 | 3.288 | 25,969 | +0.00(+0.15%) |
Mar 14, 2024 | 3.283 | 3.293 | 3.272 | 3.283 | 68,843 | -0.01(-0.30%) |
Mar 13, 2024 | 3.283 | 3.303 | 3.283 | 3.293 | 5,539 | +0.00(+0.00%) |
Mar 12, 2024 | 3.283 | 3.293 | 3.283 | 3.293 | 18,425 | +0.01(+0.36%) |
Mar 11, 2024 | 3.269 | 3.288 | 3.269 | 3.281 | 17,947 | +0.01(+0.20%) |
Mar 08, 2024 | 3.269 | 3.284 | 3.269 | 3.274 | 59,757 | -0.00(-0.15%) |
Mar 07, 2024 | 3.269 | 3.289 | 3.255 | 3.279 | 82,140 | +0.01(+0.30%) |
Mar 06, 2024 | 3.269 | 3.269 | 3.255 | 3.269 | 33,209 | +0.01(+0.30%) |
Mar 05, 2024 | 3.250 | 3.264 | 3.240 | 3.260 | 39,755 | +0.02(+0.61%) |
Mar 04, 2024 | 3.260 | 3.269 | 3.240 | 3.240 | 36,232 | +0.00(+0.00%) |
Mar 01, 2024 | 3.230 | 3.260 | 3.230 | 3.240 | 55,550 | +0.01(+0.31%) |
Feb 29, 2024 | 3.240 | 3.250 | 3.230 | 3.230 | 113,202 | +0.00(+0.15%) |
Feb 28, 2024 | 3.220 | 3.230 | 3.210 | 3.225 | 119,040 | +0.01(+0.31%) |
Feb 27, 2024 | 3.230 | 3.245 | 3.210 | 3.215 | 214,744 | -0.01(-0.46%) |
Feb 26, 2024 | 3.279 | 3.279 | 3.230 | 3.230 | 98,886 | -0.03(-0.91%) |
Feb 23, 2024 | 3.289 | 3.289 | 3.260 | 3.260 | 112,195 | -0.03(-0.90%) |
Feb 22, 2024 | 3.289 | 3.289 | 3.270 | 3.289 | 45,119 | +0.02(+0.60%) |
Feb 21, 2024 | 3.279 | 3.289 | 3.269 | 3.269 | 99,319 | +0.00(+0.15%) |
Feb 20, 2024 | 3.250 | 3.279 | 3.250 | 3.264 | 50,455 | +0.00(+0.15%) |
Feb 16, 2024 | 3.260 | 3.264 | 3.250 | 3.260 | 40,189 | -0.01(-0.27%) |
Feb 15, 2024 | 3.250 | 3.269 | 3.240 | 3.268 | 86,021 | +0.03(+0.88%) |
Feb 14, 2024 | 3.240 | 3.260 | 3.229 | 3.240 | 95,489 | +0.02(+0.61%) |
Feb 13, 2024 | 3.230 | 3.240 | 3.210 | 3.220 | 64,625 | -0.03(-0.84%) |
Feb 12, 2024 | 3.228 | 3.266 | 3.228 | 3.247 | 40,518 | +0.02(+0.61%) |
Feb 09, 2024 | 3.257 | 3.277 | 3.218 | 3.228 | 296,853 | -0.02(-0.59%) |
Feb 08, 2024 | 3.247 | 3.247 | 3.232 | 3.247 | 109,646 | -0.01(-0.29%) |
Feb 07, 2024 | 3.267 | 3.267 | 3.237 | 3.256 | 109,870 | -0.01(-0.33%) |
Feb 06, 2024 | 3.237 | 3.267 | 3.228 | 3.267 | 45,975 | +0.03(+0.91%) |
Feb 05, 2024 | 3.237 | 3.247 | 3.228 | 3.237 | 77,211 | -0.01(-0.30%) |
Feb 02, 2024 | 3.257 | 3.272 | 3.247 | 3.247 | 61,206 | -0.02(-0.60%) |