Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.140 | 3.349 | 3.140 | 3.260 | 308,009 | +0.10(+3.16%) |
Mar 27, 2024 | 3.200 | 3.215 | 3.155 | 3.160 | 243,861 | -0.03(-0.94%) |
Mar 26, 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 137,900 | +0.02(+0.63%) |
Mar 25, 2024 | 3.130 | 3.210 | 3.125 | 3.170 | 180,151 | +0.02(+0.63%) |
Mar 22, 2024 | 3.160 | 3.200 | 3.130 | 3.150 | 213,186 | -0.04(-1.25%) |
Mar 21, 2024 | 3.230 | 3.290 | 3.180 | 3.190 | 231,502 | -0.09(-2.74%) |
Mar 20, 2024 | 3.120 | 3.280 | 3.120 | 3.280 | 214,657 | +0.14(+4.46%) |
Mar 19, 2024 | 3.150 | 3.170 | 3.130 | 3.140 | 191,082 | +0.00(+0.00%) |
Mar 18, 2024 | 3.140 | 3.180 | 3.130 | 3.140 | 177,163 | -0.01(-0.32%) |
Mar 15, 2024 | 3.140 | 3.210 | 3.110 | 3.150 | 468,052 | -0.02(-0.63%) |
Mar 14, 2024 | 3.200 | 3.225 | 3.140 | 3.170 | 251,339 | -0.03(-0.94%) |
Mar 13, 2024 | 3.220 | 3.250 | 3.175 | 3.200 | 156,923 | -0.02(-0.62%) |
Mar 12, 2024 | 3.170 | 3.255 | 3.120 | 3.220 | 246,612 | +0.10(+3.21%) |
Mar 11, 2024 | 3.080 | 3.160 | 3.060 | 3.120 | 241,379 | +0.04(+1.30%) |
Mar 08, 2024 | 3.080 | 3.190 | 3.065 | 3.080 | 234,841 | +0.04(+1.32%) |
Mar 07, 2024 | 2.950 | 3.085 | 2.930 | 3.040 | 221,351 | +0.12(+4.11%) |
Mar 06, 2024 | 2.900 | 2.950 | 2.860 | 2.920 | 186,401 | +0.04(+1.39%) |
Mar 05, 2024 | 2.910 | 2.950 | 2.795 | 2.880 | 198,643 | +0.02(+0.70%) |
Mar 04, 2024 | 3.200 | 3.200 | 2.850 | 2.860 | 540,222 | -0.34(-10.63%) |
Mar 01, 2024 | 3.260 | 3.270 | 3.200 | 3.200 | 215,620 | -0.03(-0.93%) |
Feb 29, 2024 | 3.190 | 3.330 | 3.160 | 3.230 | 451,709 | +0.13(+4.19%) |
Feb 28, 2024 | 3.070 | 3.160 | 3.030 | 3.100 | 295,326 | +0.03(+0.98%) |
Feb 27, 2024 | 3.200 | 3.210 | 3.070 | 3.070 | 196,151 | -0.09(-2.85%) |
Feb 26, 2024 | 3.060 | 3.200 | 3.010 | 3.160 | 283,524 | +0.08(+2.60%) |
Feb 23, 2024 | 2.990 | 3.100 | 2.945 | 3.080 | 145,178 | +0.10(+3.36%) |
Feb 22, 2024 | 3.030 | 3.110 | 2.940 | 2.980 | 276,576 | -0.03(-1.00%) |
Feb 21, 2024 | 3.080 | 3.100 | 2.970 | 3.010 | 189,716 | -0.08(-2.59%) |
Feb 20, 2024 | 3.180 | 3.195 | 3.090 | 3.090 | 189,324 | -0.12(-3.74%) |
Feb 16, 2024 | 3.290 | 3.290 | 3.200 | 3.210 | 153,290 | -0.09(-2.73%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.150 | 3.300 | 208,814 | +0.11(+3.45%) |
Feb 14, 2024 | 3.070 | 3.210 | 3.025 | 3.190 | 256,685 | +0.17(+5.63%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.980 | 3.020 | 350,532 | -0.30(-9.04%) |
Feb 12, 2024 | 3.240 | 3.360 | 3.240 | 3.320 | 240,762 | +0.07(+2.15%) |
Feb 09, 2024 | 3.170 | 3.265 | 3.170 | 3.250 | 194,384 | +0.11(+3.50%) |
Feb 08, 2024 | 3.140 | 3.190 | 3.110 | 3.140 | 169,325 | +0.01(+0.32%) |
Feb 07, 2024 | 3.170 | 3.200 | 3.110 | 3.130 | 271,759 | -0.04(-1.26%) |
Feb 06, 2024 | 3.190 | 3.230 | 3.160 | 3.170 | 214,987 | -0.02(-0.63%) |
Feb 05, 2024 | 3.220 | 3.270 | 3.170 | 3.190 | 209,529 | -0.08(-2.45%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.225 | 3.270 | 238,248 | -0.02(-0.61%) |
Feb 01, 2024 | 3.330 | 3.400 | 3.255 | 3.290 | 212,451 | +0.01(+0.30%) |
Jan 31, 2024 | 3.310 | 3.370 | 3.280 | 3.280 | 421,106 | -0.06(-1.80%) |
Jan 30, 2024 | 3.410 | 3.410 | 3.335 | 3.340 | 280,614 | -0.08(-2.34%) |
Jan 29, 2024 | 3.320 | 3.430 | 3.280 | 3.420 | 323,362 | +0.10(+3.01%) |
Jan 26, 2024 | 3.360 | 3.410 | 3.310 | 3.320 | 235,346 | -0.01(-0.30%) |
Jan 25, 2024 | 3.330 | 3.360 | 3.290 | 3.330 | 266,874 | +0.06(+1.83%) |
Jan 24, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 211,226 | -0.08(-2.39%) |
Jan 23, 2024 | 3.320 | 3.410 | 3.320 | 3.350 | 223,012 | +0.01(+0.30%) |
Jan 22, 2024 | 3.180 | 3.340 | 3.170 | 3.340 | 344,895 | +0.17(+5.36%) |
Jan 19, 2024 | 3.200 | 3.230 | 3.150 | 3.170 | 295,242 | -0.06(-1.86%) |
Jan 18, 2024 | 3.160 | 3.240 | 3.150 | 3.230 | 246,740 | +0.07(+2.22%) |
Jan 17, 2024 | 3.170 | 3.190 | 3.120 | 3.160 | 420,924 | -0.08(-2.47%) |
Jan 16, 2024 | 3.230 | 3.280 | 3.170 | 3.240 | 340,526 | +0.01(+0.31%) |
Jan 12, 2024 | 3.340 | 3.340 | 3.180 | 3.230 | 503,488 | -0.04(-1.22%) |
Jan 11, 2024 | 3.280 | 3.300 | 3.200 | 3.270 | 384,121 | -0.01(-0.30%) |
Jan 10, 2024 | 3.280 | 3.320 | 3.215 | 3.280 | 242,053 | +0.00(+0.00%) |
Jan 09, 2024 | 3.360 | 3.360 | 3.240 | 3.280 | 218,777 | -0.11(-3.24%) |
Jan 08, 2024 | 3.330 | 3.435 | 3.300 | 3.390 | 292,184 | +0.09(+2.73%) |
Jan 05, 2024 | 3.370 | 3.410 | 3.300 | 3.300 | 380,791 | -0.06(-1.79%) |
Jan 04, 2024 | 3.300 | 3.390 | 3.265 | 3.360 | 304,700 | +0.08(+2.44%) |
Jan 03, 2024 | 3.300 | 3.340 | 3.230 | 3.280 | 301,989 | -0.03(-0.91%) |