Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.190 | 3.300 | 3.190 | 3.250 | 15,623 | +0.05(+1.56%) |
Apr 25, 2024 | 3.150 | 3.270 | 3.150 | 3.200 | 7,934 | +0.02(+0.63%) |
Apr 24, 2024 | 3.280 | 3.280 | 3.121 | 3.180 | 11,571 | -0.07(-2.15%) |
Apr 23, 2024 | 3.210 | 3.280 | 3.158 | 3.250 | 16,375 | -0.01(-0.19%) |
Apr 22, 2024 | 3.250 | 3.290 | 3.170 | 3.256 | 12,855 | +0.06(+1.89%) |
Apr 19, 2024 | 3.160 | 3.240 | 3.150 | 3.196 | 14,557 | +0.01(+0.18%) |
Apr 18, 2024 | 3.210 | 3.210 | 3.160 | 3.190 | 7,827 | +0.01(+0.31%) |
Apr 17, 2024 | 3.200 | 3.320 | 3.100 | 3.180 | 20,793 | +0.05(+1.60%) |
Apr 16, 2024 | 3.150 | 3.190 | 3.100 | 3.130 | 3,818 | +0.01(+0.48%) |
Apr 15, 2024 | 3.200 | 3.200 | 3.100 | 3.115 | 13,296 | -0.02(-0.80%) |
Apr 12, 2024 | 3.130 | 3.220 | 3.130 | 3.140 | 7,288 | +0.02(+0.64%) |
Apr 11, 2024 | 3.140 | 3.280 | 3.120 | 3.120 | 19,831 | -0.06(-1.89%) |
Apr 10, 2024 | 3.250 | 3.350 | 3.100 | 3.180 | 54,906 | -0.05(-1.55%) |
Apr 09, 2024 | 3.280 | 3.280 | 3.230 | 3.230 | 13,577 | -0.08(-2.27%) |
Apr 08, 2024 | 3.300 | 3.350 | 3.280 | 3.305 | 17,815 | +0.01(+0.15%) |
Apr 05, 2024 | 3.360 | 3.360 | 3.220 | 3.300 | 50,109 | +0.04(+1.23%) |
Apr 04, 2024 | 3.250 | 3.330 | 3.180 | 3.260 | 26,862 | +0.01(+0.34%) |
Apr 03, 2024 | 3.160 | 3.290 | 3.133 | 3.249 | 34,570 | +0.13(+4.14%) |
Apr 02, 2024 | 3.110 | 3.198 | 3.110 | 3.120 | 13,281 | -0.04(-1.27%) |
Apr 01, 2024 | 3.080 | 3.230 | 3.060 | 3.160 | 40,703 | +0.05(+1.61%) |
Mar 28, 2024 | 3.160 | 3.193 | 3.100 | 3.110 | 35,456 | -0.07(-2.20%) |
Mar 27, 2024 | 3.150 | 3.180 | 3.110 | 3.180 | 17,958 | +0.07(+2.25%) |
Mar 26, 2024 | 3.140 | 3.190 | 3.100 | 3.110 | 15,180 | +0.01(+0.32%) |
Mar 25, 2024 | 3.130 | 3.190 | 3.100 | 3.100 | 26,822 | -0.02(-0.48%) |
Mar 22, 2024 | 3.110 | 3.139 | 3.100 | 3.115 | 7,007 | +0.01(+0.16%) |
Mar 21, 2024 | 3.120 | 3.129 | 3.100 | 3.110 | 25,346 | +0.00(+0.16%) |
Mar 20, 2024 | 3.140 | 3.158 | 3.080 | 3.105 | 13,276 | -0.02(-0.48%) |
Mar 19, 2024 | 3.060 | 3.140 | 3.040 | 3.120 | 19,647 | +0.11(+3.65%) |
Mar 18, 2024 | 3.120 | 3.135 | 3.000 | 3.010 | 51,550 | -0.14(-4.44%) |
Mar 15, 2024 | 3.080 | 3.210 | 3.050 | 3.150 | 55,087 | +0.16(+5.35%) |
Mar 14, 2024 | 3.200 | 3.340 | 2.980 | 2.990 | 106,894 | -0.26(-8.00%) |
Mar 13, 2024 | 3.307 | 3.317 | 3.217 | 3.250 | 56,995 | -0.03(-0.87%) |
Mar 12, 2024 | 3.326 | 3.346 | 3.202 | 3.279 | 75,574 | -0.05(-1.44%) |
Mar 11, 2024 | 3.250 | 3.355 | 3.202 | 3.326 | 83,530 | +0.13(+4.19%) |
Mar 08, 2024 | 3.250 | 3.288 | 3.193 | 3.193 | 38,013 | +0.01(+0.30%) |
Mar 07, 2024 | 3.250 | 3.279 | 3.183 | 3.183 | 28,152 | -0.02(-0.60%) |
Mar 06, 2024 | 3.240 | 3.240 | 3.183 | 3.202 | 17,219 | +0.00(+0.00%) |
Mar 05, 2024 | 3.231 | 3.269 | 3.202 | 3.202 | 35,424 | +0.03(+0.90%) |
Mar 04, 2024 | 3.221 | 3.267 | 3.150 | 3.174 | 38,447 | -0.07(-2.06%) |
Mar 01, 2024 | 3.260 | 3.264 | 3.202 | 3.240 | 19,812 | +0.02(+0.59%) |
Feb 29, 2024 | 3.250 | 3.250 | 3.183 | 3.221 | 25,246 | +0.03(+0.90%) |
Feb 28, 2024 | 3.260 | 3.269 | 3.193 | 3.193 | 30,130 | +0.00(+0.00%) |
Feb 27, 2024 | 3.221 | 3.288 | 3.183 | 3.193 | 22,392 | +0.01(+0.30%) |
Feb 26, 2024 | 3.279 | 3.279 | 3.164 | 3.183 | 28,357 | -0.08(-2.35%) |
Feb 23, 2024 | 3.288 | 3.289 | 3.240 | 3.260 | 70,775 | +0.03(+0.89%) |
Feb 22, 2024 | 3.250 | 3.298 | 3.231 | 3.231 | 31,500 | -0.01(-0.30%) |
Feb 21, 2024 | 3.221 | 3.250 | 3.168 | 3.240 | 41,582 | +0.02(+0.59%) |
Feb 20, 2024 | 3.183 | 3.326 | 3.183 | 3.221 | 16,656 | +0.04(+1.20%) |
Feb 16, 2024 | 3.183 | 3.255 | 3.183 | 3.183 | 52,848 | -0.02(-0.60%) |
Feb 15, 2024 | 3.231 | 3.250 | 3.183 | 3.202 | 25,810 | +0.06(+1.82%) |
Feb 14, 2024 | 3.193 | 3.326 | 3.145 | 3.145 | 99,789 | -0.14(-4.36%) |
Feb 13, 2024 | 3.298 | 3.393 | 3.193 | 3.288 | 71,019 | -0.10(-2.82%) |
Feb 12, 2024 | 3.279 | 3.384 | 3.269 | 3.384 | 11,115 | +0.11(+3.51%) |
Feb 09, 2024 | 3.432 | 3.565 | 3.269 | 3.269 | 14,041 | -0.12(-3.66%) |
Feb 08, 2024 | 3.393 | 3.514 | 3.393 | 3.393 | 12,549 | -0.03(-0.98%) |
Feb 07, 2024 | 3.585 | 3.604 | 3.393 | 3.427 | 33,465 | -0.04(-1.24%) |
Feb 06, 2024 | 3.307 | 3.594 | 3.269 | 3.470 | 33,556 | +0.06(+1.82%) |
Feb 05, 2024 | 3.288 | 3.408 | 3.288 | 3.408 | 11,585 | +0.13(+3.93%) |
Feb 02, 2024 | 3.346 | 3.346 | 3.260 | 3.279 | 7,748 | -0.06(-1.71%) |