Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.090 | 3.140 | 3.042 | 3.110 | 4,794 | +0.05(+1.63%) |
Mar 27, 2024 | 3.110 | 3.140 | 3.060 | 3.060 | 7,365 | -0.12(-3.77%) |
Mar 26, 2024 | 3.230 | 3.300 | 3.100 | 3.180 | 20,573 | -0.07(-2.15%) |
Mar 25, 2024 | 3.240 | 3.290 | 3.200 | 3.250 | 16,661 | +0.02(+0.62%) |
Mar 22, 2024 | 3.220 | 3.240 | 3.210 | 3.230 | 14,063 | -0.01(-0.31%) |
Mar 21, 2024 | 3.260 | 3.260 | 3.220 | 3.240 | 2,591 | -0.01(-0.31%) |
Mar 20, 2024 | 3.170 | 3.260 | 3.170 | 3.250 | 3,322 | -0.01(-0.31%) |
Mar 19, 2024 | 3.270 | 3.290 | 3.150 | 3.260 | 2,897 | +0.07(+2.19%) |
Mar 18, 2024 | 3.140 | 3.190 | 3.105 | 3.190 | 23,614 | +0.04(+1.27%) |
Mar 15, 2024 | 3.167 | 3.167 | 3.120 | 3.150 | 1,641 | +0.05(+1.61%) |
Mar 14, 2024 | 3.230 | 3.230 | 3.100 | 3.100 | 3,931 | -0.10(-3.13%) |
Mar 13, 2024 | 3.280 | 3.320 | 3.200 | 3.200 | 8,015 | +0.00(+0.00%) |
Mar 12, 2024 | 3.230 | 3.260 | 3.200 | 3.200 | 7,452 | -0.05(-1.69%) |
Mar 11, 2024 | 3.260 | 3.400 | 3.210 | 3.255 | 8,107 | +0.05(+1.72%) |
Mar 08, 2024 | 3.110 | 3.200 | 3.040 | 3.200 | 2,808 | +0.13(+4.20%) |
Mar 07, 2024 | 3.120 | 3.216 | 3.010 | 3.071 | 4,714 | -0.14(-4.48%) |
Mar 06, 2024 | 3.160 | 3.215 | 3.150 | 3.215 | 827 | +0.11(+3.71%) |
Mar 05, 2024 | 3.230 | 3.230 | 3.100 | 3.100 | 884 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.260 | 3.130 | 3.130 | 2,535 | -0.12(-3.69%) |
Mar 01, 2024 | 3.255 | 3.310 | 3.200 | 3.250 | 1,656 | +0.03(+0.93%) |
Feb 29, 2024 | 3.240 | 3.245 | 3.100 | 3.220 | 2,646 | -0.01(-0.31%) |
Feb 28, 2024 | 3.210 | 3.230 | 3.210 | 3.230 | 1,183 | +0.01(+0.31%) |
Feb 27, 2024 | 3.100 | 3.220 | 3.080 | 3.220 | 4,382 | +0.11(+3.54%) |
Feb 26, 2024 | 3.100 | 3.173 | 3.000 | 3.110 | 13,582 | -0.01(-0.32%) |
Feb 23, 2024 | 3.200 | 3.200 | 3.120 | 3.120 | 711 | -0.06(-1.95%) |
Feb 22, 2024 | 3.050 | 3.182 | 3.050 | 3.182 | 1,538 | +0.05(+1.67%) |
Feb 21, 2024 | 3.180 | 3.180 | 3.110 | 3.130 | 4,350 | -0.05(-1.58%) |
Feb 20, 2024 | 3.220 | 3.220 | 3.170 | 3.180 | 3,117 | -0.04(-1.24%) |
Feb 16, 2024 | 3.150 | 3.240 | 3.120 | 3.220 | 4,080 | +0.16(+5.23%) |
Feb 15, 2024 | 3.030 | 3.120 | 3.030 | 3.060 | 14,455 | -0.02(-0.65%) |
Feb 14, 2024 | 3.020 | 3.080 | 3.020 | 3.080 | 2,563 | +0.02(+0.65%) |
Feb 13, 2024 | 3.040 | 3.110 | 3.030 | 3.060 | 4,592 | -0.04(-1.13%) |
Feb 12, 2024 | 3.100 | 3.100 | 3.065 | 3.095 | 1,391 | +0.07(+2.15%) |
Feb 09, 2024 | 3.000 | 3.030 | 3.000 | 3.030 | 1,024 | +0.02(+0.66%) |
Feb 08, 2024 | 3.090 | 3.090 | 3.010 | 3.010 | 3,764 | -0.08(-2.62%) |
Feb 07, 2024 | 3.175 | 3.186 | 3.091 | 3.091 | 2,325 | -0.00(-0.13%) |
Feb 06, 2024 | 3.030 | 3.130 | 3.020 | 3.095 | 6,051 | +0.16(+5.27%) |
Feb 05, 2024 | 2.985 | 3.030 | 2.910 | 2.940 | 3,057 | -0.06(-2.00%) |
Feb 02, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 2,169 | -0.16(-5.06%) |
Feb 01, 2024 | 3.050 | 3.160 | 3.050 | 3.160 | 830 | +0.13(+4.29%) |
Jan 31, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 591 | -0.04(-1.30%) |
Jan 30, 2024 | 3.197 | 3.197 | 3.020 | 3.070 | 2,637 | -0.15(-4.52%) |
Jan 29, 2024 | 3.240 | 3.240 | 3.130 | 3.216 | 1,014 | -0.02(-0.76%) |
Jan 26, 2024 | 3.040 | 3.240 | 3.040 | 3.240 | 4,073 | +0.04(+1.25%) |
Jan 25, 2024 | 3.220 | 3.220 | 3.200 | 3.200 | 1,524 | -0.08(-2.44%) |
Jan 24, 2024 | 3.190 | 3.280 | 3.190 | 3.280 | 1,834 | +0.10(+3.14%) |
Jan 23, 2024 | 3.260 | 3.260 | 3.177 | 3.180 | 1,484 | -0.01(-0.31%) |
Jan 22, 2024 | 3.120 | 3.190 | 3.120 | 3.190 | 2,706 | +0.00(+0.00%) |
Jan 19, 2024 | 3.140 | 3.190 | 3.136 | 3.190 | 2,804 | +0.06(+1.92%) |
Jan 18, 2024 | 3.070 | 3.180 | 3.050 | 3.130 | 3,309 | +0.10(+3.30%) |
Jan 17, 2024 | 3.050 | 3.060 | 3.010 | 3.030 | 4,228 | -0.07(-2.26%) |
Jan 16, 2024 | 3.050 | 3.135 | 3.060 | 3.100 | 6,552 | -0.08(-2.48%) |
Jan 12, 2024 | 3.234 | 3.234 | 3.166 | 3.179 | 1,786 | +0.05(+1.56%) |
Jan 11, 2024 | 3.141 | 3.141 | 3.130 | 3.130 | 1,727 | -0.02(-0.63%) |
Jan 10, 2024 | 3.180 | 3.245 | 3.110 | 3.150 | 7,758 | +0.05(+1.61%) |
Jan 09, 2024 | 3.370 | 3.500 | 3.100 | 3.100 | 23,993 | -0.35(-10.20%) |
Jan 08, 2024 | 3.263 | 3.500 | 3.263 | 3.452 | 3,058 | +0.04(+1.23%) |
Jan 05, 2024 | 3.300 | 3.480 | 3.277 | 3.410 | 14,890 | +0.03(+0.89%) |
Jan 04, 2024 | 3.530 | 3.550 | 3.330 | 3.380 | 20,921 | -0.19(-5.32%) |
Jan 03, 2024 | 3.560 | 3.620 | 3.550 | 3.570 | 2,571 | -0.09(-2.46%) |