Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.140 | 3.140 | 3.110 | 3.140 | 4,135 | +0.00(+0.00%) |
Mar 27, 2024 | 3.170 | 3.170 | 3.110 | 3.140 | 1,546 | -0.04(-1.26%) |
Mar 26, 2024 | 3.250 | 3.250 | 3.110 | 3.180 | 3,780 | +0.07(+2.25%) |
Mar 25, 2024 | 3.210 | 3.210 | 3.110 | 3.110 | 10,850 | +0.00(+0.00%) |
Mar 22, 2024 | 3.270 | 3.270 | 3.110 | 3.110 | 1,978 | -0.12(-3.83%) |
Mar 21, 2024 | 3.190 | 3.250 | 3.190 | 3.234 | 18,225 | +0.09(+2.99%) |
Mar 20, 2024 | 3.240 | 3.250 | 3.140 | 3.140 | 6,004 | -0.02(-0.63%) |
Mar 19, 2024 | 3.205 | 3.205 | 3.160 | 3.160 | 1,371 | -0.09(-2.74%) |
Mar 18, 2024 | 3.200 | 3.260 | 3.161 | 3.249 | 30,217 | +0.14(+4.47%) |
Mar 15, 2024 | 3.145 | 3.152 | 3.010 | 3.110 | 9,600 | +0.02(+0.65%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 7,975 | +0.04(+1.31%) |
Mar 13, 2024 | 3.070 | 3.180 | 3.030 | 3.050 | 9,620 | -0.04(-1.29%) |
Mar 12, 2024 | 2.990 | 3.149 | 2.990 | 3.090 | 22,884 | +0.02(+0.65%) |
Mar 11, 2024 | 3.065 | 3.110 | 3.065 | 3.070 | 4,824 | +0.03(+1.15%) |
Mar 08, 2024 | 3.119 | 3.120 | 3.022 | 3.035 | 6,169 | -0.01(-0.49%) |
Mar 07, 2024 | 3.030 | 3.070 | 3.000 | 3.050 | 8,234 | -0.00(-0.05%) |
Mar 06, 2024 | 3.000 | 3.060 | 3.000 | 3.051 | 4,242 | -0.01(-0.28%) |
Mar 05, 2024 | 3.060 | 3.090 | 3.000 | 3.060 | 11,527 | -0.11(-3.47%) |
Mar 04, 2024 | 3.070 | 3.260 | 3.070 | 3.170 | 10,046 | -0.05(-1.49%) |
Mar 01, 2024 | 3.290 | 3.290 | 3.218 | 3.218 | 4,754 | +0.03(+0.88%) |
Feb 29, 2024 | 2.995 | 3.190 | 2.990 | 3.190 | 10,013 | +0.04(+1.43%) |
Feb 28, 2024 | 3.210 | 3.210 | 3.140 | 3.145 | 8,281 | -0.06(-1.93%) |
Feb 27, 2024 | 3.250 | 3.300 | 3.180 | 3.207 | 19,838 | +0.06(+1.81%) |
Feb 26, 2024 | 3.250 | 3.269 | 3.150 | 3.150 | 24,124 | -0.05(-1.56%) |
Feb 23, 2024 | 3.040 | 3.260 | 3.040 | 3.200 | 7,315 | +0.06(+1.91%) |
Feb 22, 2024 | 3.280 | 3.280 | 3.140 | 3.140 | 61,205 | +0.08(+2.61%) |
Feb 21, 2024 | 3.150 | 3.170 | 3.050 | 3.060 | 21,180 | +0.02(+0.66%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.030 | 3.040 | 18,501 | +0.08(+2.70%) |
Feb 16, 2024 | 2.890 | 3.060 | 2.890 | 2.960 | 35,973 | +0.04(+1.37%) |
Feb 15, 2024 | 3.020 | 3.020 | 2.900 | 2.920 | 101,292 | -0.13(-4.26%) |
Feb 14, 2024 | 3.170 | 3.170 | 3.050 | 3.050 | 106,497 | -0.05(-1.61%) |
Feb 13, 2024 | 3.130 | 3.130 | 3.061 | 3.100 | 80,620 | -0.21(-6.34%) |
Feb 12, 2024 | 3.180 | 3.410 | 3.180 | 3.310 | 49,170 | +0.04(+1.22%) |
Feb 09, 2024 | 3.220 | 3.300 | 3.190 | 3.270 | 103,503 | -0.37(-10.26%) |
Feb 08, 2024 | 3.740 | 3.740 | 3.640 | 3.644 | 35,329 | -0.10(-2.57%) |
Feb 07, 2024 | 3.746 | 3.750 | 3.740 | 3.740 | 4,645 | +0.04(+1.08%) |
Feb 06, 2024 | 3.700 | 3.870 | 3.700 | 3.700 | 7,352 | -0.02(-0.54%) |
Feb 05, 2024 | 3.795 | 3.930 | 3.720 | 3.720 | 10,031 | -0.07(-1.85%) |
Feb 02, 2024 | 3.800 | 3.800 | 3.779 | 3.790 | 55,423 | +0.08(+2.29%) |
Feb 01, 2024 | 3.630 | 3.720 | 3.630 | 3.705 | 3,150 | -0.01(-0.27%) |
Jan 31, 2024 | 3.830 | 3.850 | 3.710 | 3.715 | 43,834 | -0.01(-0.13%) |
Jan 30, 2024 | 3.710 | 3.720 | 3.670 | 3.720 | 3,280 | +0.01(+0.27%) |
Jan 29, 2024 | 3.730 | 3.730 | 3.710 | 3.710 | 4,651 | +0.05(+1.37%) |
Jan 26, 2024 | 3.670 | 3.670 | 3.640 | 3.660 | 7,870 | -0.05(-1.35%) |
Jan 25, 2024 | 3.700 | 3.710 | 3.680 | 3.710 | 1,578 | +0.00(+0.00%) |
Jan 24, 2024 | 3.650 | 3.720 | 3.650 | 3.710 | 7,768 | +0.03(+0.82%) |
Jan 23, 2024 | 3.680 | 3.700 | 3.650 | 3.680 | 37,131 | -0.01(-0.27%) |
Jan 22, 2024 | 3.670 | 3.690 | 3.660 | 3.690 | 4,715 | +0.07(+1.93%) |
Jan 19, 2024 | 3.620 | 3.630 | 3.585 | 3.620 | 17,360 | -0.04(-1.09%) |
Jan 18, 2024 | 3.660 | 3.660 | 3.630 | 3.660 | 6,887 | +0.10(+2.81%) |
Jan 17, 2024 | 3.580 | 3.580 | 3.540 | 3.560 | 4,467 | -0.07(-1.93%) |
Jan 16, 2024 | 3.690 | 3.690 | 3.618 | 3.630 | 8,394 | -0.10(-2.68%) |
Jan 12, 2024 | 3.760 | 3.760 | 3.730 | 3.730 | 2,345 | +0.02(+0.54%) |
Jan 11, 2024 | 3.910 | 3.910 | 3.710 | 3.710 | 6,947 | -0.05(-1.33%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.740 | 3.760 | 15,769 | +0.20(+5.62%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.560 | 3.560 | 9,608 | -0.04(-1.11%) |
Jan 08, 2024 | 3.730 | 3.730 | 3.550 | 3.600 | 8,794 | +0.04(+1.06%) |
Jan 05, 2024 | 3.680 | 3.680 | 3.550 | 3.562 | 5,204 | -0.05(-1.32%) |
Jan 04, 2024 | 3.490 | 3.610 | 3.490 | 3.610 | 2,324 | +0.14(+4.03%) |
Jan 03, 2024 | 3.500 | 3.510 | 3.445 | 3.470 | 33,579 | -0.03(-0.86%) |