Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.520 | 3.520 | 3.380 | 3.500 | 30,259 | +0.05(+1.45%) |
Mar 26, 2024 | 3.440 | 3.500 | 3.319 | 3.450 | 75,173 | +0.00(+0.00%) |
Mar 25, 2024 | 3.440 | 3.480 | 3.435 | 3.450 | 25,039 | +0.03(+0.88%) |
Mar 22, 2024 | 3.390 | 3.443 | 3.294 | 3.420 | 19,113 | +0.03(+0.88%) |
Mar 21, 2024 | 3.460 | 3.460 | 3.350 | 3.390 | 22,374 | +0.04(+1.19%) |
Mar 20, 2024 | 3.420 | 3.500 | 3.250 | 3.350 | 75,972 | -0.05(-1.47%) |
Mar 19, 2024 | 3.160 | 3.440 | 3.160 | 3.400 | 70,759 | +0.26(+8.28%) |
Mar 18, 2024 | 3.300 | 3.330 | 3.030 | 3.140 | 229,992 | -0.12(-3.68%) |
Mar 15, 2024 | 3.440 | 3.520 | 3.220 | 3.260 | 83,929 | -0.15(-4.40%) |
Mar 14, 2024 | 3.430 | 3.620 | 3.410 | 3.410 | 28,730 | -0.04(-1.16%) |
Mar 13, 2024 | 3.530 | 3.670 | 3.450 | 3.450 | 47,041 | -0.09(-2.54%) |
Mar 12, 2024 | 3.800 | 3.850 | 3.540 | 3.540 | 75,481 | -0.23(-6.10%) |
Mar 11, 2024 | 3.740 | 3.850 | 3.740 | 3.770 | 43,654 | +0.04(+1.07%) |
Mar 08, 2024 | 3.610 | 3.780 | 3.600 | 3.730 | 36,780 | +0.11(+3.04%) |
Mar 07, 2024 | 3.540 | 3.670 | 3.540 | 3.620 | 17,166 | +0.11(+3.13%) |
Mar 06, 2024 | 3.650 | 3.680 | 3.476 | 3.510 | 47,114 | -0.10(-2.77%) |
Mar 05, 2024 | 3.760 | 3.830 | 3.532 | 3.610 | 72,923 | -0.16(-4.24%) |
Mar 04, 2024 | 3.630 | 3.860 | 3.630 | 3.770 | 76,407 | +0.15(+4.14%) |
Mar 01, 2024 | 3.580 | 3.690 | 3.530 | 3.620 | 41,469 | +0.02(+0.70%) |
Feb 29, 2024 | 3.580 | 3.620 | 3.500 | 3.595 | 176,146 | +0.05(+1.27%) |
Feb 28, 2024 | 3.560 | 3.620 | 3.471 | 3.550 | 73,336 | -0.04(-1.11%) |
Feb 27, 2024 | 3.480 | 3.670 | 3.450 | 3.590 | 96,357 | +0.06(+1.70%) |
Feb 26, 2024 | 3.660 | 3.660 | 3.510 | 3.530 | 73,028 | -0.12(-3.29%) |
Feb 23, 2024 | 3.590 | 3.726 | 3.588 | 3.650 | 60,781 | +0.01(+0.27%) |
Feb 22, 2024 | 3.560 | 3.650 | 3.510 | 3.640 | 57,741 | +0.04(+1.11%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.450 | 3.600 | 60,330 | -0.12(-3.23%) |
Feb 20, 2024 | 3.630 | 3.800 | 3.630 | 3.720 | 74,458 | +0.09(+2.48%) |
Feb 16, 2024 | 3.420 | 3.780 | 3.360 | 3.630 | 136,722 | +0.21(+6.14%) |
Feb 15, 2024 | 3.640 | 3.640 | 3.340 | 3.420 | 120,080 | -0.17(-4.74%) |
Feb 14, 2024 | 3.370 | 3.600 | 3.320 | 3.590 | 61,862 | +0.22(+6.53%) |
Feb 13, 2024 | 3.540 | 3.555 | 3.291 | 3.370 | 77,790 | -0.30(-8.17%) |
Feb 12, 2024 | 3.550 | 3.790 | 3.550 | 3.670 | 146,500 | +0.00(+0.00%) |
Feb 09, 2024 | 3.500 | 3.680 | 3.250 | 3.670 | 359,006 | +0.55(+17.63%) |
Feb 08, 2024 | 3.290 | 3.370 | 3.050 | 3.120 | 261,908 | -0.19(-5.74%) |
Feb 07, 2024 | 3.400 | 3.400 | 3.258 | 3.310 | 86,317 | -0.09(-2.65%) |
Feb 06, 2024 | 3.610 | 3.610 | 3.370 | 3.400 | 73,396 | -0.23(-6.34%) |
Feb 05, 2024 | 3.810 | 3.830 | 3.450 | 3.630 | 151,972 | -0.09(-2.42%) |
Feb 02, 2024 | 3.710 | 3.780 | 3.600 | 3.720 | 35,888 | +0.02(+0.54%) |
Feb 01, 2024 | 3.520 | 3.800 | 3.520 | 3.700 | 70,751 | +0.18(+5.11%) |
Jan 31, 2024 | 3.670 | 3.720 | 3.505 | 3.520 | 32,005 | -0.08(-2.22%) |
Jan 30, 2024 | 3.790 | 3.900 | 3.590 | 3.600 | 72,016 | -0.18(-4.76%) |
Jan 29, 2024 | 3.800 | 4.040 | 3.730 | 3.780 | 206,776 | +0.05(+1.34%) |
Jan 26, 2024 | 3.560 | 3.830 | 3.560 | 3.730 | 148,893 | +0.24(+6.88%) |
Jan 25, 2024 | 3.420 | 3.580 | 3.350 | 3.490 | 28,726 | +0.11(+3.25%) |
Jan 24, 2024 | 3.650 | 3.760 | 3.350 | 3.380 | 51,359 | -0.24(-6.63%) |
Jan 23, 2024 | 3.510 | 3.680 | 3.508 | 3.620 | 85,016 | +0.19(+5.54%) |
Jan 22, 2024 | 3.300 | 3.485 | 3.300 | 3.430 | 38,763 | +0.16(+4.89%) |
Jan 19, 2024 | 3.200 | 3.360 | 3.120 | 3.270 | 36,541 | +0.08(+2.51%) |
Jan 18, 2024 | 3.340 | 3.380 | 3.140 | 3.190 | 46,244 | -0.10(-3.04%) |
Jan 17, 2024 | 3.410 | 3.410 | 3.210 | 3.290 | 80,872 | -0.14(-4.08%) |
Jan 16, 2024 | 3.580 | 3.586 | 3.430 | 3.430 | 133,129 | -0.13(-3.65%) |
Jan 12, 2024 | 3.460 | 3.650 | 3.440 | 3.560 | 50,121 | +0.11(+3.19%) |
Jan 11, 2024 | 3.520 | 3.608 | 3.390 | 3.450 | 102,373 | -0.06(-1.71%) |
Jan 10, 2024 | 3.300 | 3.680 | 3.300 | 3.510 | 240,354 | +0.13(+3.85%) |
Jan 09, 2024 | 3.530 | 3.730 | 3.290 | 3.380 | 236,016 | -0.15(-4.25%) |
Jan 08, 2024 | 3.150 | 3.780 | 3.064 | 3.530 | 543,059 | +0.41(+13.32%) |
Jan 05, 2024 | 2.890 | 3.160 | 2.890 | 3.115 | 146,543 | +0.26(+8.92%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.800 | 2.860 | 86,704 | -0.13(-4.35%) |
Jan 03, 2024 | 3.060 | 3.090 | 2.910 | 2.990 | 79,893 | -0.05(-1.64%) |