Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.101 | 3.120 | 3.081 | 3.101 | 2,451 | -0.04(-1.25%) |
Apr 29, 2024 | 3.150 | 3.160 | 3.120 | 3.140 | 6,174 | +0.02(+0.63%) |
Apr 26, 2024 | 3.140 | 3.140 | 3.120 | 3.120 | 4,717 | +0.01(+0.32%) |
Apr 25, 2024 | 3.130 | 3.150 | 3.111 | 3.111 | 11,375 | -0.02(-0.63%) |
Apr 24, 2024 | 3.120 | 3.130 | 3.120 | 3.130 | 6,858 | +0.02(+0.63%) |
Apr 23, 2024 | 3.091 | 3.125 | 3.091 | 3.111 | 3,024 | -0.01(-0.32%) |
Apr 22, 2024 | 3.091 | 3.120 | 3.071 | 3.120 | 20,991 | +0.04(+1.28%) |
Apr 19, 2024 | 3.101 | 3.120 | 3.081 | 3.081 | 4,109 | +0.00(+0.00%) |
Apr 18, 2024 | 3.081 | 3.111 | 3.081 | 3.081 | 2,180 | +0.00(+0.00%) |
Apr 17, 2024 | 3.091 | 3.120 | 3.081 | 3.081 | 3,169 | -0.01(-0.32%) |
Apr 16, 2024 | 3.101 | 3.130 | 3.091 | 3.091 | 4,490 | -0.01(-0.32%) |
Apr 15, 2024 | 3.101 | 3.130 | 3.101 | 3.101 | 9,624 | -0.03(-0.94%) |
Apr 12, 2024 | 3.170 | 3.170 | 3.130 | 3.130 | 1,896 | +0.03(+0.95%) |
Apr 11, 2024 | 3.111 | 3.189 | 3.101 | 3.101 | 6,565 | +0.00(+0.00%) |
Apr 10, 2024 | 3.101 | 3.160 | 3.101 | 3.101 | 3,767 | -0.02(-0.63%) |
Apr 09, 2024 | 3.120 | 3.179 | 3.120 | 3.120 | 14,100 | -0.03(-0.94%) |
Apr 08, 2024 | 3.179 | 3.189 | 3.140 | 3.150 | 7,392 | +0.01(+0.25%) |
Apr 05, 2024 | 3.170 | 3.186 | 3.140 | 3.142 | 23,353 | +0.00(+0.06%) |
Apr 04, 2024 | 3.130 | 3.175 | 3.111 | 3.140 | 2,705 | +0.04(+1.27%) |
Apr 03, 2024 | 3.150 | 3.170 | 3.101 | 3.101 | 6,765 | -0.05(-1.56%) |
Apr 02, 2024 | 3.219 | 3.219 | 3.111 | 3.150 | 21,926 | -0.05(-1.54%) |
Apr 01, 2024 | 3.229 | 3.248 | 3.199 | 3.199 | 16,110 | -0.01(-0.30%) |
Mar 28, 2024 | 3.209 | 3.209 | 3.170 | 3.209 | 5,987 | -0.00(-0.01%) |
Mar 27, 2024 | 3.170 | 3.209 | 3.150 | 3.209 | 6,924 | +0.02(+0.62%) |
Mar 26, 2024 | 3.143 | 3.199 | 3.121 | 3.189 | 15,169 | +0.02(+0.62%) |
Mar 25, 2024 | 3.140 | 3.179 | 3.130 | 3.170 | 11,410 | +0.02(+0.63%) |
Mar 22, 2024 | 3.120 | 3.150 | 3.101 | 3.150 | 8,208 | +0.03(+0.95%) |
Mar 21, 2024 | 3.111 | 3.129 | 3.101 | 3.120 | 5,955 | +0.00(+0.00%) |
Mar 20, 2024 | 3.101 | 3.120 | 3.081 | 3.120 | 5,345 | +0.02(+0.64%) |
Mar 19, 2024 | 3.120 | 3.130 | 3.101 | 3.101 | 4,344 | -0.02(-0.63%) |
Mar 18, 2024 | 3.150 | 3.160 | 3.101 | 3.120 | 8,564 | +0.04(+1.28%) |
Mar 15, 2024 | 3.183 | 3.183 | 3.081 | 3.081 | 16,470 | -0.09(-2.79%) |
Mar 14, 2024 | 3.150 | 3.219 | 3.145 | 3.170 | 10,288 | +0.05(+1.58%) |
Mar 13, 2024 | 3.209 | 3.248 | 3.111 | 3.120 | 17,714 | -0.05(-1.55%) |
Mar 12, 2024 | 3.179 | 3.219 | 3.170 | 3.170 | 5,087 | +0.00(+0.00%) |
Mar 11, 2024 | 3.170 | 3.189 | 3.170 | 3.170 | 7,312 | +0.00(+0.00%) |
Mar 08, 2024 | 3.179 | 3.239 | 3.170 | 3.170 | 8,900 | +0.00(+0.00%) |
Mar 07, 2024 | 3.219 | 3.219 | 3.170 | 3.170 | 2,083 | -0.03(-0.92%) |
Mar 06, 2024 | 3.229 | 3.268 | 3.199 | 3.199 | 10,121 | +0.02(+0.62%) |
Mar 05, 2024 | 3.248 | 3.248 | 3.172 | 3.179 | 9,809 | -0.06(-1.82%) |
Mar 04, 2024 | 3.170 | 3.239 | 3.170 | 3.239 | 9,154 | +0.05(+1.54%) |
Mar 01, 2024 | 3.229 | 3.248 | 3.189 | 3.189 | 16,059 | +0.00(+0.00%) |
Feb 29, 2024 | 3.203 | 3.203 | 3.175 | 3.189 | 6,621 | +0.02(+0.62%) |
Feb 28, 2024 | 3.150 | 3.258 | 3.150 | 3.170 | 3,565 | -0.03(-0.92%) |
Feb 27, 2024 | 3.170 | 3.258 | 3.170 | 3.199 | 4,844 | +0.02(+0.62%) |
Feb 26, 2024 | 3.160 | 3.248 | 3.150 | 3.179 | 23,246 | +0.01(+0.31%) |
Feb 23, 2024 | 3.130 | 3.258 | 3.130 | 3.170 | 6,064 | +0.00(+0.00%) |
Feb 22, 2024 | 3.140 | 3.219 | 3.140 | 3.170 | 19,103 | -0.01(-0.32%) |
Feb 21, 2024 | 3.150 | 3.219 | 3.150 | 3.180 | 3,863 | -0.04(-1.21%) |
Feb 20, 2024 | 3.199 | 3.224 | 3.131 | 3.219 | 13,272 | +0.04(+1.10%) |
Feb 16, 2024 | 3.101 | 3.229 | 3.101 | 3.184 | 32,736 | -0.01(-0.18%) |
Feb 15, 2024 | 3.160 | 3.239 | 3.160 | 3.189 | 9,487 | -0.02(-0.61%) |
Feb 14, 2024 | 3.122 | 3.219 | 3.122 | 3.209 | 20,163 | +0.08(+2.48%) |
Feb 13, 2024 | 3.228 | 3.238 | 3.117 | 3.131 | 5,807 | -0.04(-1.22%) |
Feb 12, 2024 | 3.161 | 3.236 | 3.161 | 3.170 | 12,102 | +0.04(+1.24%) |
Feb 09, 2024 | 3.131 | 3.151 | 3.131 | 3.131 | 5,011 | +0.05(+1.57%) |
Feb 08, 2024 | 3.122 | 3.170 | 3.083 | 3.083 | 33,853 | -0.05(-1.49%) |
Feb 07, 2024 | 3.112 | 3.151 | 3.103 | 3.129 | 11,162 | +0.02(+0.56%) |
Feb 06, 2024 | 3.112 | 3.141 | 3.064 | 3.112 | 25,890 | +0.02(+0.63%) |
Feb 05, 2024 | 3.141 | 3.219 | 3.066 | 3.093 | 42,573 | +0.00(+0.00%) |
Feb 02, 2024 | 3.093 | 3.093 | 3.083 | 3.093 | 6,860 | +0.04(+1.27%) |