Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.530 | 3.630 | 3.450 | 3.550 | 129,699 | +0.18(+5.34%) |
Mar 27, 2024 | 3.250 | 3.400 | 3.255 | 3.370 | 48,849 | +0.12(+3.69%) |
Mar 26, 2024 | 3.270 | 3.330 | 3.250 | 3.250 | 22,807 | -0.05(-1.52%) |
Mar 25, 2024 | 3.330 | 3.380 | 3.300 | 3.300 | 19,526 | -0.06(-1.79%) |
Mar 22, 2024 | 3.410 | 3.410 | 3.300 | 3.360 | 42,246 | -0.04(-1.18%) |
Mar 21, 2024 | 3.510 | 3.510 | 3.400 | 3.400 | 23,363 | -0.06(-1.76%) |
Mar 20, 2024 | 3.390 | 3.550 | 3.380 | 3.461 | 40,863 | +0.08(+2.43%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.350 | 3.379 | 14,533 | -0.00(-0.03%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.350 | 3.380 | 20,079 | -0.02(-0.59%) |
Mar 15, 2024 | 3.280 | 3.400 | 3.280 | 3.400 | 37,323 | +0.12(+3.66%) |
Mar 14, 2024 | 3.350 | 3.390 | 3.280 | 3.280 | 35,078 | -0.11(-3.24%) |
Mar 13, 2024 | 3.340 | 3.400 | 3.300 | 3.390 | 25,451 | +0.08(+2.42%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.260 | 3.310 | 27,393 | +0.01(+0.30%) |
Mar 11, 2024 | 3.270 | 3.370 | 3.270 | 3.300 | 20,813 | +0.02(+0.61%) |
Mar 08, 2024 | 3.290 | 3.317 | 3.240 | 3.280 | 23,224 | +0.05(+1.55%) |
Mar 07, 2024 | 3.230 | 3.300 | 3.230 | 3.230 | 24,126 | -0.05(-1.52%) |
Mar 06, 2024 | 3.280 | 3.310 | 3.240 | 3.280 | 34,346 | +0.02(+0.61%) |
Mar 05, 2024 | 3.210 | 3.296 | 3.210 | 3.260 | 20,304 | +0.00(+0.00%) |
Mar 04, 2024 | 3.250 | 3.320 | 3.200 | 3.260 | 26,800 | -0.03(-0.91%) |
Mar 01, 2024 | 3.230 | 3.320 | 3.220 | 3.290 | 26,178 | +0.06(+1.86%) |
Feb 29, 2024 | 3.250 | 3.290 | 3.220 | 3.230 | 50,124 | +0.01(+0.31%) |
Feb 28, 2024 | 3.280 | 3.300 | 3.200 | 3.220 | 22,988 | -0.03(-0.92%) |
Feb 27, 2024 | 3.200 | 3.270 | 3.200 | 3.250 | 14,898 | +0.05(+1.56%) |
Feb 26, 2024 | 3.280 | 3.301 | 3.200 | 3.200 | 24,719 | -0.09(-2.71%) |
Feb 23, 2024 | 3.200 | 3.290 | 3.170 | 3.289 | 26,040 | +0.09(+2.78%) |
Feb 22, 2024 | 3.390 | 3.440 | 3.190 | 3.200 | 75,412 | -0.10(-3.03%) |
Feb 21, 2024 | 3.450 | 3.474 | 3.300 | 3.300 | 26,320 | -0.14(-4.07%) |
Feb 20, 2024 | 3.540 | 3.540 | 3.400 | 3.440 | 48,163 | -0.09(-2.55%) |
Feb 16, 2024 | 3.290 | 3.540 | 3.290 | 3.530 | 54,422 | +0.23(+6.97%) |
Feb 15, 2024 | 3.460 | 3.490 | 3.290 | 3.300 | 60,891 | -0.10(-2.94%) |
Feb 14, 2024 | 3.300 | 3.420 | 3.290 | 3.400 | 42,612 | +0.12(+3.66%) |
Feb 13, 2024 | 3.490 | 3.490 | 3.260 | 3.280 | 56,131 | -0.20(-5.75%) |
Feb 12, 2024 | 3.280 | 3.490 | 3.280 | 3.480 | 64,597 | +0.20(+6.10%) |
Feb 09, 2024 | 3.220 | 3.334 | 3.220 | 3.280 | 10,519 | +0.04(+1.23%) |
Feb 08, 2024 | 3.250 | 3.407 | 3.240 | 3.240 | 36,454 | +0.00(+0.00%) |
Feb 07, 2024 | 3.320 | 3.325 | 3.210 | 3.240 | 22,701 | -0.04(-1.22%) |
Feb 06, 2024 | 3.220 | 3.443 | 3.220 | 3.280 | 49,877 | +0.03(+0.92%) |
Feb 05, 2024 | 3.370 | 3.370 | 3.200 | 3.250 | 50,712 | -0.12(-3.56%) |
Feb 02, 2024 | 3.420 | 3.440 | 3.350 | 3.370 | 20,145 | -0.08(-2.32%) |
Feb 01, 2024 | 3.400 | 3.450 | 3.330 | 3.450 | 22,320 | +0.08(+2.37%) |
Jan 31, 2024 | 3.370 | 3.490 | 3.340 | 3.370 | 19,357 | -0.03(-0.88%) |
Jan 30, 2024 | 3.510 | 3.549 | 3.360 | 3.400 | 22,088 | -0.09(-2.58%) |
Jan 29, 2024 | 3.630 | 3.730 | 3.450 | 3.490 | 51,601 | -0.11(-3.06%) |
Jan 26, 2024 | 3.690 | 3.780 | 3.600 | 3.600 | 38,784 | -0.18(-4.76%) |
Jan 25, 2024 | 3.740 | 3.780 | 3.620 | 3.780 | 40,106 | +0.12(+3.28%) |
Jan 24, 2024 | 3.730 | 3.790 | 3.590 | 3.660 | 96,056 | -0.14(-3.68%) |
Jan 23, 2024 | 3.750 | 3.850 | 3.625 | 3.800 | 93,187 | +0.10(+2.70%) |
Jan 22, 2024 | 3.450 | 3.850 | 3.430 | 3.700 | 239,642 | +0.36(+10.78%) |
Jan 19, 2024 | 3.080 | 3.400 | 3.080 | 3.340 | 110,107 | +0.26(+8.44%) |
Jan 18, 2024 | 3.100 | 3.150 | 3.070 | 3.080 | 17,574 | -0.02(-0.65%) |
Jan 17, 2024 | 3.180 | 3.180 | 3.072 | 3.100 | 32,548 | -0.06(-1.90%) |
Jan 16, 2024 | 3.140 | 3.240 | 3.120 | 3.160 | 26,902 | +0.01(+0.32%) |
Jan 12, 2024 | 3.140 | 3.221 | 3.070 | 3.150 | 64,149 | -0.01(-0.32%) |
Jan 11, 2024 | 3.090 | 3.200 | 3.050 | 3.160 | 58,047 | +0.09(+2.93%) |
Jan 10, 2024 | 3.100 | 3.149 | 3.050 | 3.070 | 51,996 | +0.01(+0.33%) |
Jan 09, 2024 | 3.110 | 3.230 | 3.050 | 3.060 | 51,860 | -0.11(-3.44%) |
Jan 08, 2024 | 3.250 | 3.290 | 3.110 | 3.169 | 39,819 | -0.08(-2.49%) |
Jan 05, 2024 | 3.180 | 3.279 | 3.130 | 3.250 | 18,673 | +0.07(+2.20%) |
Jan 04, 2024 | 3.120 | 3.245 | 3.120 | 3.180 | 17,381 | +0.06(+1.92%) |
Jan 03, 2024 | 3.210 | 3.410 | 3.100 | 3.120 | 74,661 | -0.06(-1.89%) |