Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.430 | 3.500 | 3.355 | 3.390 | 173,987 | -0.05(-1.45%) |
Mar 27, 2024 | 3.290 | 3.440 | 3.260 | 3.440 | 136,480 | +0.16(+4.88%) |
Mar 26, 2024 | 3.370 | 3.430 | 3.255 | 3.280 | 301,613 | -0.04(-1.20%) |
Mar 25, 2024 | 3.440 | 3.450 | 3.240 | 3.320 | 183,369 | -0.03(-0.90%) |
Mar 22, 2024 | 3.470 | 3.470 | 3.340 | 3.350 | 70,771 | -0.11(-3.18%) |
Mar 21, 2024 | 3.530 | 3.600 | 3.440 | 3.460 | 298,946 | -0.04(-1.14%) |
Mar 20, 2024 | 3.370 | 3.520 | 3.340 | 3.500 | 140,906 | +0.09(+2.64%) |
Mar 19, 2024 | 3.300 | 3.450 | 3.280 | 3.410 | 133,365 | +0.10(+3.02%) |
Mar 18, 2024 | 3.250 | 3.400 | 3.140 | 3.310 | 314,096 | +0.04(+1.22%) |
Mar 15, 2024 | 3.310 | 3.360 | 3.170 | 3.270 | 565,061 | -0.08(-2.39%) |
Mar 14, 2024 | 3.740 | 3.760 | 3.325 | 3.350 | 233,392 | -0.42(-11.14%) |
Mar 13, 2024 | 3.660 | 3.780 | 3.660 | 3.770 | 210,422 | +0.10(+2.72%) |
Mar 12, 2024 | 3.680 | 3.795 | 3.640 | 3.670 | 140,471 | +0.00(+0.00%) |
Mar 11, 2024 | 3.660 | 3.685 | 3.590 | 3.670 | 308,192 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.820 | 3.575 | 3.670 | 274,934 | +0.10(+2.80%) |
Mar 07, 2024 | 3.380 | 3.580 | 3.380 | 3.570 | 146,489 | +0.20(+5.93%) |
Mar 06, 2024 | 3.380 | 3.390 | 3.305 | 3.370 | 146,795 | +0.04(+1.20%) |
Mar 05, 2024 | 3.430 | 3.440 | 3.310 | 3.330 | 146,858 | -0.13(-3.76%) |
Mar 04, 2024 | 3.420 | 3.510 | 3.390 | 3.460 | 194,567 | -0.08(-2.26%) |
Mar 01, 2024 | 3.510 | 3.570 | 3.390 | 3.540 | 179,905 | +0.06(+1.72%) |
Feb 29, 2024 | 3.390 | 3.520 | 3.390 | 3.480 | 209,550 | +0.15(+4.50%) |
Feb 28, 2024 | 3.300 | 3.390 | 3.250 | 3.330 | 241,547 | -0.01(-0.30%) |
Feb 27, 2024 | 3.260 | 3.360 | 3.210 | 3.340 | 211,718 | +0.10(+3.09%) |
Feb 26, 2024 | 3.240 | 3.380 | 3.200 | 3.240 | 163,556 | -0.04(-1.22%) |
Feb 23, 2024 | 3.360 | 3.440 | 3.200 | 3.280 | 142,113 | -0.10(-2.96%) |
Feb 22, 2024 | 3.860 | 3.970 | 3.330 | 3.380 | 390,546 | -0.49(-12.66%) |
Feb 21, 2024 | 3.650 | 4.050 | 3.500 | 3.870 | 780,580 | +0.21(+5.59%) |
Feb 20, 2024 | 3.680 | 3.750 | 3.620 | 3.665 | 346,521 | -0.08(-2.01%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.710 | 3.740 | 211,948 | -0.19(-4.83%) |
Feb 15, 2024 | 3.760 | 3.950 | 3.720 | 3.930 | 245,920 | +0.20(+5.36%) |
Feb 14, 2024 | 3.770 | 3.780 | 3.720 | 3.730 | 164,498 | +0.06(+1.63%) |
Feb 13, 2024 | 3.860 | 3.860 | 3.650 | 3.670 | 239,593 | -0.32(-8.02%) |
Feb 12, 2024 | 3.890 | 4.000 | 3.890 | 3.990 | 247,617 | +0.10(+2.57%) |
Feb 09, 2024 | 3.860 | 3.890 | 3.785 | 3.890 | 287,452 | +0.06(+1.57%) |
Feb 08, 2024 | 3.740 | 3.860 | 3.740 | 3.830 | 156,659 | +0.10(+2.68%) |
Feb 07, 2024 | 3.940 | 3.940 | 3.720 | 3.730 | 143,246 | -0.19(-4.85%) |
Feb 06, 2024 | 3.710 | 3.940 | 3.710 | 3.920 | 200,909 | +0.20(+5.38%) |
Feb 05, 2024 | 3.720 | 3.840 | 3.600 | 3.720 | 264,486 | -0.02(-0.53%) |
Feb 02, 2024 | 3.610 | 3.770 | 3.560 | 3.740 | 178,102 | +0.07(+1.91%) |
Feb 01, 2024 | 3.560 | 3.680 | 3.525 | 3.670 | 141,091 | +0.13(+3.67%) |
Jan 31, 2024 | 3.650 | 3.720 | 3.500 | 3.540 | 309,239 | -0.14(-3.80%) |
Jan 30, 2024 | 3.640 | 3.690 | 3.612 | 3.680 | 132,932 | +0.02(+0.55%) |
Jan 29, 2024 | 3.630 | 3.680 | 3.600 | 3.660 | 404,386 | +0.02(+0.55%) |
Jan 26, 2024 | 3.520 | 3.690 | 3.520 | 3.640 | 162,048 | +0.10(+2.82%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.540 | 143,559 | +0.15(+4.42%) |
Jan 24, 2024 | 3.470 | 3.500 | 3.365 | 3.390 | 212,082 | -0.06(-1.74%) |
Jan 23, 2024 | 3.460 | 3.520 | 3.425 | 3.450 | 209,526 | +0.04(+1.17%) |
Jan 22, 2024 | 3.180 | 3.410 | 3.180 | 3.410 | 121,979 | +0.25(+7.91%) |
Jan 19, 2024 | 3.110 | 3.200 | 2.960 | 3.160 | 249,412 | +0.09(+2.93%) |
Jan 18, 2024 | 3.070 | 3.105 | 3.030 | 3.070 | 91,818 | +0.01(+0.33%) |
Jan 17, 2024 | 3.170 | 3.174 | 3.030 | 3.060 | 133,452 | -0.17(-5.26%) |
Jan 16, 2024 | 3.180 | 3.260 | 3.140 | 3.230 | 172,975 | +0.00(+0.00%) |
Jan 12, 2024 | 3.090 | 3.268 | 3.090 | 3.230 | 372,788 | +0.19(+6.25%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.990 | 3.040 | 136,735 | -0.03(-0.98%) |
Jan 10, 2024 | 3.080 | 3.080 | 3.030 | 3.070 | 106,977 | -0.01(-0.32%) |
Jan 09, 2024 | 3.040 | 3.130 | 3.030 | 3.080 | 138,330 | -0.02(-0.65%) |
Jan 08, 2024 | 3.180 | 3.180 | 3.000 | 3.100 | 210,472 | -0.09(-2.82%) |
Jan 05, 2024 | 3.170 | 3.250 | 3.150 | 3.190 | 164,952 | -0.01(-0.31%) |
Jan 04, 2024 | 3.230 | 3.290 | 3.200 | 3.200 | 243,308 | +0.01(+0.31%) |
Jan 03, 2024 | 3.090 | 3.260 | 3.070 | 3.190 | 251,715 | -0.04(-1.24%) |