Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.572 | 3.400 | 3.520 | 17,507 | -0.01(-0.28%) |
Mar 27, 2024 | 3.420 | 3.540 | 3.420 | 3.530 | 12,412 | +0.04(+1.15%) |
Mar 26, 2024 | 3.430 | 3.530 | 3.400 | 3.490 | 14,637 | +0.01(+0.29%) |
Mar 25, 2024 | 3.526 | 3.526 | 3.410 | 3.480 | 3,710 | -0.01(-0.29%) |
Mar 22, 2024 | 3.420 | 3.590 | 3.411 | 3.490 | 31,076 | -0.01(-0.29%) |
Mar 21, 2024 | 3.680 | 3.676 | 3.400 | 3.500 | 21,404 | -0.03(-0.85%) |
Mar 20, 2024 | 3.450 | 3.550 | 3.450 | 3.530 | 15,656 | +0.07(+2.02%) |
Mar 19, 2024 | 3.510 | 3.690 | 3.370 | 3.460 | 28,311 | -0.11(-3.08%) |
Mar 18, 2024 | 3.500 | 3.695 | 3.396 | 3.570 | 17,828 | +0.05(+1.42%) |
Mar 15, 2024 | 3.480 | 3.580 | 3.380 | 3.520 | 11,515 | +0.03(+0.86%) |
Mar 14, 2024 | 3.480 | 3.501 | 3.350 | 3.490 | 13,475 | +0.06(+1.75%) |
Mar 13, 2024 | 3.450 | 3.530 | 3.370 | 3.430 | 28,879 | -0.07(-2.00%) |
Mar 12, 2024 | 3.460 | 3.530 | 3.460 | 3.500 | 9,988 | -0.07(-1.96%) |
Mar 11, 2024 | 3.400 | 3.570 | 3.400 | 3.570 | 4,854 | +0.06(+1.71%) |
Mar 08, 2024 | 3.620 | 3.620 | 3.390 | 3.510 | 8,306 | +0.01(+0.29%) |
Mar 07, 2024 | 3.560 | 3.572 | 3.450 | 3.500 | 4,537 | +0.02(+0.57%) |
Mar 06, 2024 | 3.521 | 3.570 | 3.460 | 3.480 | 9,816 | +0.05(+1.46%) |
Mar 05, 2024 | 3.620 | 3.708 | 3.370 | 3.430 | 12,041 | -0.11(-3.11%) |
Mar 04, 2024 | 3.530 | 3.651 | 3.480 | 3.540 | 10,337 | -0.04(-1.12%) |
Mar 01, 2024 | 3.580 | 3.640 | 3.490 | 3.580 | 22,413 | -0.02(-0.56%) |
Feb 29, 2024 | 3.480 | 3.700 | 3.480 | 3.600 | 15,980 | +0.10(+2.86%) |
Feb 28, 2024 | 3.452 | 3.620 | 3.452 | 3.500 | 48,637 | -0.14(-3.85%) |
Feb 27, 2024 | 3.600 | 3.635 | 3.460 | 3.640 | 24,494 | +0.08(+2.25%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.470 | 3.560 | 9,869 | -0.07(-1.93%) |
Feb 23, 2024 | 3.560 | 3.710 | 3.490 | 3.630 | 67,401 | +0.28(+8.36%) |
Feb 22, 2024 | 3.210 | 3.350 | 3.180 | 3.350 | 5,962 | +0.12(+3.72%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.100 | 3.230 | 8,365 | -0.14(-4.15%) |
Feb 20, 2024 | 3.390 | 3.390 | 3.250 | 3.370 | 5,278 | +0.01(+0.30%) |
Feb 16, 2024 | 3.320 | 3.430 | 3.300 | 3.360 | 3,971 | +0.06(+1.82%) |
Feb 15, 2024 | 3.360 | 3.360 | 3.220 | 3.300 | 9,697 | +0.01(+0.30%) |
Feb 14, 2024 | 3.085 | 3.290 | 3.085 | 3.290 | 14,168 | +0.14(+4.45%) |
Feb 13, 2024 | 3.090 | 3.153 | 3.051 | 3.150 | 5,798 | -0.01(-0.32%) |
Feb 12, 2024 | 3.160 | 3.220 | 3.090 | 3.160 | 27,975 | -0.06(-1.86%) |
Feb 09, 2024 | 3.260 | 3.260 | 3.100 | 3.220 | 12,545 | +0.08(+2.55%) |
Feb 08, 2024 | 3.160 | 3.241 | 3.140 | 3.140 | 15,125 | -0.05(-1.57%) |
Feb 07, 2024 | 3.180 | 3.260 | 3.150 | 3.190 | 1,742 | +0.03(+0.95%) |
Feb 06, 2024 | 3.200 | 3.260 | 3.156 | 3.160 | 1,692 | +0.02(+0.64%) |
Feb 05, 2024 | 3.170 | 3.200 | 3.120 | 3.140 | 3,939 | -0.07(-2.18%) |
Feb 02, 2024 | 3.210 | 3.260 | 3.140 | 3.210 | 3,741 | +0.02(+0.63%) |
Feb 01, 2024 | 3.200 | 3.370 | 3.070 | 3.190 | 20,819 | -0.07(-2.15%) |
Jan 31, 2024 | 3.270 | 3.430 | 3.260 | 3.260 | 5,547 | +0.05(+1.56%) |
Jan 30, 2024 | 3.180 | 3.330 | 3.110 | 3.210 | 26,452 | -0.02(-0.62%) |
Jan 29, 2024 | 3.250 | 3.310 | 3.110 | 3.230 | 10,595 | -0.06(-1.82%) |
Jan 26, 2024 | 2.989 | 3.320 | 2.970 | 3.290 | 92,226 | +0.34(+11.53%) |
Jan 25, 2024 | 2.885 | 2.950 | 2.885 | 2.950 | 9,617 | +0.06(+2.08%) |
Jan 24, 2024 | 2.890 | 2.940 | 2.850 | 2.890 | 7,642 | +0.05(+1.76%) |
Jan 23, 2024 | 2.930 | 2.930 | 2.830 | 2.840 | 28,852 | -0.05(-1.73%) |
Jan 22, 2024 | 2.860 | 2.940 | 2.860 | 2.890 | 10,453 | +0.00(+0.00%) |
Jan 19, 2024 | 2.890 | 2.930 | 2.860 | 2.890 | 46,718 | +0.00(+0.01%) |
Jan 18, 2024 | 2.860 | 2.910 | 2.860 | 2.890 | 18,091 | +0.01(+0.34%) |
Jan 17, 2024 | 2.983 | 2.983 | 2.870 | 2.880 | 17,869 | -0.00(-0.17%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.870 | 2.885 | 22,140 | -0.05(-1.70%) |
Jan 12, 2024 | 2.960 | 3.000 | 2.900 | 2.935 | 29,569 | -0.04(-1.18%) |
Jan 11, 2024 | 3.110 | 3.110 | 2.970 | 2.970 | 14,048 | -0.08(-2.62%) |
Jan 10, 2024 | 3.054 | 3.087 | 2.960 | 3.050 | 27,518 | +0.06(+2.01%) |
Jan 09, 2024 | 3.010 | 3.163 | 2.950 | 2.990 | 9,938 | +0.03(+1.01%) |
Jan 08, 2024 | 2.920 | 3.094 | 2.920 | 2.960 | 14,238 | +0.01(+0.34%) |
Jan 05, 2024 | 3.070 | 3.140 | 2.900 | 2.950 | 44,705 | -0.14(-4.53%) |
Jan 04, 2024 | 3.059 | 3.096 | 3.050 | 3.090 | 15,228 | -0.01(-0.32%) |
Jan 03, 2024 | 3.175 | 3.175 | 3.060 | 3.100 | 12,204 | -0.04(-1.27%) |