Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.290 | 3.305 | 3.230 | 3.270 | 118,694 | -0.05(-1.51%) |
Mar 27, 2024 | 3.210 | 3.320 | 3.210 | 3.320 | 48,663 | +0.10(+3.11%) |
Mar 26, 2024 | 3.190 | 3.269 | 3.190 | 3.220 | 16,463 | +0.06(+1.90%) |
Mar 25, 2024 | 3.210 | 3.283 | 3.160 | 3.160 | 38,284 | -0.05(-1.56%) |
Mar 22, 2024 | 3.250 | 3.290 | 3.210 | 3.210 | 20,067 | -0.04(-1.23%) |
Mar 21, 2024 | 3.240 | 3.500 | 3.200 | 3.250 | 56,047 | +0.10(+3.17%) |
Mar 20, 2024 | 3.290 | 3.540 | 3.150 | 3.150 | 66,323 | -0.10(-3.08%) |
Mar 19, 2024 | 3.220 | 3.420 | 3.220 | 3.250 | 62,083 | +0.02(+0.62%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.140 | 3.230 | 68,241 | -0.12(-3.58%) |
Mar 15, 2024 | 3.120 | 3.360 | 3.120 | 3.350 | 158,554 | +0.21(+6.69%) |
Mar 14, 2024 | 3.160 | 3.210 | 3.130 | 3.140 | 30,070 | -0.01(-0.48%) |
Mar 13, 2024 | 3.130 | 3.300 | 3.130 | 3.155 | 84,269 | +0.02(+0.80%) |
Mar 12, 2024 | 3.280 | 3.500 | 3.130 | 3.130 | 30,770 | +0.00(+0.00%) |
Mar 11, 2024 | 3.190 | 3.230 | 3.130 | 3.130 | 45,385 | -0.03(-0.95%) |
Mar 08, 2024 | 3.240 | 3.260 | 3.150 | 3.160 | 7,959 | -0.03(-0.94%) |
Mar 07, 2024 | 3.180 | 3.250 | 3.150 | 3.190 | 9,874 | -0.01(-0.31%) |
Mar 06, 2024 | 3.200 | 3.200 | 3.150 | 3.200 | 11,319 | +0.02(+0.63%) |
Mar 05, 2024 | 3.240 | 3.360 | 3.180 | 3.180 | 11,217 | -0.07(-2.15%) |
Mar 04, 2024 | 3.250 | 3.250 | 3.160 | 3.250 | 29,290 | +0.04(+1.40%) |
Mar 01, 2024 | 3.310 | 3.424 | 3.150 | 3.205 | 27,644 | -0.10(-3.17%) |
Feb 29, 2024 | 3.310 | 3.430 | 3.300 | 3.310 | 10,669 | +0.09(+2.80%) |
Feb 28, 2024 | 3.130 | 3.390 | 3.130 | 3.220 | 17,140 | +0.08(+2.55%) |
Feb 27, 2024 | 3.170 | 3.330 | 3.110 | 3.140 | 24,052 | -0.07(-2.18%) |
Feb 26, 2024 | 3.130 | 3.250 | 3.120 | 3.210 | 19,546 | +0.06(+1.90%) |
Feb 23, 2024 | 3.240 | 3.240 | 3.150 | 3.150 | 9,984 | +0.00(+0.00%) |
Feb 22, 2024 | 3.160 | 3.300 | 3.070 | 3.150 | 29,779 | +0.00(+0.00%) |
Feb 21, 2024 | 3.120 | 3.190 | 3.090 | 3.150 | 13,785 | -0.02(-0.63%) |
Feb 20, 2024 | 3.410 | 3.410 | 3.160 | 3.170 | 18,233 | -0.20(-5.93%) |
Feb 16, 2024 | 3.460 | 3.460 | 3.360 | 3.370 | 13,186 | -0.09(-2.60%) |
Feb 15, 2024 | 3.360 | 3.470 | 3.290 | 3.460 | 17,475 | +0.11(+3.28%) |
Feb 14, 2024 | 3.190 | 3.350 | 3.070 | 3.350 | 14,965 | +0.28(+9.12%) |
Feb 13, 2024 | 3.200 | 3.310 | 3.070 | 3.070 | 24,810 | -0.24(-7.25%) |
Feb 12, 2024 | 3.310 | 3.530 | 3.260 | 3.310 | 20,731 | +0.05(+1.53%) |
Feb 09, 2024 | 3.160 | 3.310 | 3.150 | 3.260 | 21,572 | +0.13(+4.15%) |
Feb 08, 2024 | 3.150 | 3.250 | 3.130 | 3.130 | 18,520 | +0.00(+0.00%) |
Feb 07, 2024 | 3.250 | 3.270 | 3.130 | 3.130 | 10,772 | -0.06(-1.88%) |
Feb 06, 2024 | 3.260 | 3.260 | 3.130 | 3.190 | 10,443 | -0.01(-0.31%) |
Feb 05, 2024 | 3.260 | 3.260 | 3.200 | 3.200 | 15,946 | -0.11(-3.32%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 6,134 | -0.24(-6.76%) |
Feb 01, 2024 | 3.540 | 3.550 | 3.490 | 3.550 | 10,088 | +0.00(+0.00%) |
Jan 31, 2024 | 3.690 | 3.700 | 3.550 | 3.550 | 10,259 | -0.13(-3.53%) |
Jan 30, 2024 | 3.780 | 3.790 | 3.680 | 3.680 | 13,758 | -0.01(-0.27%) |
Jan 29, 2024 | 3.510 | 3.690 | 3.458 | 3.690 | 6,128 | +0.09(+2.50%) |
Jan 26, 2024 | 3.690 | 3.780 | 3.600 | 3.600 | 7,565 | +0.00(+0.00%) |
Jan 25, 2024 | 3.780 | 3.780 | 3.550 | 3.600 | 13,399 | -0.09(-2.44%) |
Jan 24, 2024 | 3.780 | 3.780 | 3.690 | 3.690 | 9,921 | +0.06(+1.65%) |
Jan 23, 2024 | 3.780 | 3.788 | 3.630 | 3.630 | 11,905 | -0.09(-2.42%) |
Jan 22, 2024 | 3.600 | 3.790 | 3.568 | 3.720 | 29,976 | +0.17(+4.79%) |
Jan 19, 2024 | 3.430 | 3.570 | 3.326 | 3.550 | 15,357 | +0.22(+6.61%) |
Jan 18, 2024 | 3.310 | 3.450 | 3.200 | 3.330 | 33,393 | +0.05(+1.52%) |
Jan 17, 2024 | 3.250 | 3.510 | 3.190 | 3.280 | 71,165 | +0.03(+0.92%) |
Jan 16, 2024 | 3.540 | 3.540 | 3.170 | 3.250 | 84,638 | -0.42(-11.44%) |
Jan 12, 2024 | 3.810 | 3.880 | 3.621 | 3.670 | 18,817 | -0.04(-1.08%) |
Jan 11, 2024 | 3.620 | 3.770 | 3.602 | 3.710 | 31,995 | -0.02(-0.54%) |
Jan 10, 2024 | 3.760 | 3.860 | 3.700 | 3.730 | 16,082 | -0.03(-0.80%) |
Jan 09, 2024 | 3.610 | 3.860 | 3.600 | 3.760 | 26,725 | +0.05(+1.35%) |
Jan 08, 2024 | 3.480 | 3.710 | 3.390 | 3.710 | 19,764 | +0.32(+9.44%) |
Jan 05, 2024 | 3.430 | 3.520 | 3.209 | 3.390 | 80,501 | -0.04(-1.17%) |
Jan 04, 2024 | 3.400 | 3.500 | 3.228 | 3.430 | 24,731 | +0.12(+3.63%) |
Jan 03, 2024 | 3.580 | 3.765 | 3.300 | 3.310 | 49,822 | -0.24(-6.76%) |