Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.080 | 3.250 | 3.030 | 3.110 | 128,133 | +0.08(+2.64%) |
Mar 27, 2024 | 3.030 | 3.290 | 2.970 | 3.030 | 50,268 | -0.15(-4.72%) |
Mar 26, 2024 | 3.300 | 3.300 | 2.850 | 3.180 | 128,765 | -0.05(-1.70%) |
Mar 25, 2024 | 3.220 | 3.400 | 3.110 | 3.235 | 91,598 | -0.02(-0.77%) |
Mar 22, 2024 | 3.550 | 3.550 | 3.240 | 3.260 | 75,628 | -0.34(-9.44%) |
Mar 21, 2024 | 3.600 | 3.600 | 3.230 | 3.600 | 71,419 | +0.03(+0.84%) |
Mar 20, 2024 | 3.460 | 3.590 | 3.400 | 3.570 | 39,941 | +0.02(+0.56%) |
Mar 19, 2024 | 3.310 | 3.590 | 3.250 | 3.550 | 95,505 | +0.21(+6.29%) |
Mar 18, 2024 | 3.230 | 3.428 | 3.100 | 3.340 | 62,662 | +0.02(+0.75%) |
Mar 15, 2024 | 3.330 | 3.410 | 3.180 | 3.315 | 22,285 | +0.19(+6.25%) |
Mar 14, 2024 | 3.250 | 3.280 | 3.110 | 3.120 | 47,636 | -0.21(-6.31%) |
Mar 13, 2024 | 3.080 | 3.360 | 3.080 | 3.330 | 57,400 | +0.25(+8.12%) |
Mar 12, 2024 | 3.360 | 3.450 | 3.020 | 3.080 | 150,720 | -0.32(-9.41%) |
Mar 11, 2024 | 3.780 | 3.790 | 3.390 | 3.400 | 80,989 | -0.39(-10.29%) |
Mar 08, 2024 | 3.750 | 3.800 | 3.650 | 3.790 | 96,113 | +0.12(+3.27%) |
Mar 07, 2024 | 3.720 | 3.740 | 3.510 | 3.670 | 136,231 | -0.04(-1.08%) |
Mar 06, 2024 | 3.740 | 3.750 | 3.640 | 3.710 | 56,367 | -0.04(-1.07%) |
Mar 05, 2024 | 3.670 | 3.750 | 3.610 | 3.750 | 39,472 | +0.04(+1.08%) |
Mar 04, 2024 | 3.720 | 3.720 | 3.610 | 3.710 | 54,469 | +0.02(+0.54%) |
Mar 01, 2024 | 3.770 | 3.800 | 3.626 | 3.690 | 139,498 | -0.05(-1.34%) |
Feb 29, 2024 | 3.450 | 3.800 | 3.380 | 3.740 | 47,777 | +0.31(+9.04%) |
Feb 28, 2024 | 3.430 | 3.460 | 3.359 | 3.430 | 217,764 | +0.01(+0.29%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.370 | 3.420 | 65,148 | -0.03(-0.87%) |
Feb 26, 2024 | 3.430 | 3.590 | 3.236 | 3.450 | 43,609 | +0.14(+4.23%) |
Feb 23, 2024 | 3.170 | 3.520 | 3.168 | 3.310 | 29,255 | +0.05(+1.53%) |
Feb 22, 2024 | 3.350 | 3.415 | 3.200 | 3.260 | 46,499 | -0.01(-0.31%) |
Feb 21, 2024 | 3.300 | 3.380 | 3.200 | 3.270 | 42,682 | -0.01(-0.30%) |
Feb 20, 2024 | 3.420 | 3.448 | 3.260 | 3.280 | 40,168 | -0.15(-4.37%) |
Feb 16, 2024 | 3.410 | 3.480 | 3.310 | 3.430 | 29,629 | +0.03(+0.88%) |
Feb 15, 2024 | 3.310 | 3.500 | 3.260 | 3.400 | 39,002 | +0.07(+2.26%) |
Feb 14, 2024 | 3.460 | 3.460 | 3.130 | 3.325 | 41,858 | -0.06(-1.92%) |
Feb 13, 2024 | 3.570 | 3.670 | 3.201 | 3.390 | 105,958 | -0.18(-5.04%) |
Feb 12, 2024 | 3.800 | 3.800 | 3.570 | 3.570 | 59,812 | -0.22(-5.80%) |
Feb 09, 2024 | 3.800 | 3.800 | 3.703 | 3.790 | 39,901 | -0.00(-0.13%) |
Feb 08, 2024 | 3.780 | 3.815 | 3.700 | 3.795 | 70,904 | +0.00(+0.13%) |
Feb 07, 2024 | 3.800 | 3.950 | 3.650 | 3.790 | 201,044 | +0.03(+0.80%) |
Feb 06, 2024 | 3.800 | 3.800 | 3.700 | 3.760 | 170,113 | +0.07(+1.90%) |
Feb 05, 2024 | 3.510 | 3.750 | 3.350 | 3.690 | 180,779 | +0.20(+5.73%) |
Feb 02, 2024 | 3.430 | 3.550 | 3.360 | 3.490 | 26,656 | +0.04(+1.16%) |
Feb 01, 2024 | 3.500 | 3.550 | 3.400 | 3.450 | 47,562 | -0.01(-0.29%) |
Jan 31, 2024 | 3.460 | 3.640 | 3.380 | 3.460 | 28,541 | +0.01(+0.29%) |
Jan 30, 2024 | 3.550 | 3.640 | 3.450 | 3.450 | 88,376 | -0.14(-3.90%) |
Jan 29, 2024 | 3.580 | 3.620 | 3.520 | 3.590 | 30,817 | +0.01(+0.28%) |
Jan 26, 2024 | 3.620 | 3.650 | 3.520 | 3.580 | 35,683 | -0.08(-2.19%) |
Jan 25, 2024 | 3.790 | 3.790 | 3.600 | 3.660 | 129,011 | -0.13(-3.43%) |
Jan 24, 2024 | 3.690 | 3.800 | 3.671 | 3.790 | 139,818 | +0.12(+3.27%) |
Jan 23, 2024 | 3.480 | 3.680 | 3.440 | 3.670 | 51,054 | +0.23(+6.69%) |
Jan 22, 2024 | 3.500 | 3.600 | 3.305 | 3.440 | 63,970 | -0.01(-0.29%) |
Jan 19, 2024 | 3.500 | 3.580 | 3.370 | 3.450 | 36,873 | -0.03(-0.86%) |
Jan 18, 2024 | 3.370 | 3.720 | 3.345 | 3.480 | 104,656 | +0.09(+2.65%) |
Jan 17, 2024 | 3.540 | 3.570 | 3.310 | 3.390 | 40,230 | -0.10(-2.87%) |
Jan 16, 2024 | 3.540 | 3.780 | 3.430 | 3.490 | 231,549 | +0.09(+2.65%) |
Jan 12, 2024 | 3.250 | 3.420 | 3.250 | 3.400 | 49,417 | +0.09(+2.72%) |
Jan 11, 2024 | 3.310 | 3.350 | 3.250 | 3.310 | 33,959 | +0.02(+0.61%) |
Jan 10, 2024 | 3.140 | 3.320 | 3.070 | 3.290 | 87,106 | +0.15(+4.78%) |
Jan 09, 2024 | 2.960 | 3.180 | 2.960 | 3.140 | 40,707 | +0.14(+4.67%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.820 | 3.000 | 83,652 | +0.02(+0.67%) |
Jan 05, 2024 | 3.140 | 3.245 | 2.930 | 2.980 | 73,886 | -0.16(-5.10%) |
Jan 04, 2024 | 3.300 | 3.460 | 3.120 | 3.140 | 212,431 | -0.03(-0.95%) |
Jan 03, 2024 | 3.350 | 3.394 | 3.090 | 3.170 | 87,377 | -0.20(-5.93%) |