Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.070 | 3.130 | 3.070 | 3.130 | 3,089,563 | -0.01(-0.32%) |
Mar 27, 2024 | 3.080 | 3.140 | 3.070 | 3.140 | 3,373,652 | +0.06(+1.95%) |
Mar 26, 2024 | 3.120 | 3.130 | 3.070 | 3.080 | 2,578,152 | -0.05(-1.60%) |
Mar 25, 2024 | 3.180 | 3.200 | 3.130 | 3.130 | 2,654,127 | -0.01(-0.32%) |
Mar 22, 2024 | 3.180 | 3.200 | 3.145 | 3.140 | 1,251,395 | -0.11(-3.38%) |
Mar 21, 2024 | 3.280 | 3.285 | 3.210 | 3.250 | 4,012,617 | -0.01(-0.31%) |
Mar 20, 2024 | 3.140 | 3.270 | 3.140 | 3.260 | 3,889,501 | +0.12(+3.82%) |
Mar 19, 2024 | 3.120 | 3.190 | 3.120 | 3.140 | 3,357,905 | +0.06(+1.95%) |
Mar 18, 2024 | 3.070 | 3.110 | 3.040 | 3.080 | 2,520,376 | +0.05(+1.65%) |
Mar 15, 2024 | 3.050 | 3.075 | 3.000 | 3.030 | 3,429,884 | -0.07(-2.26%) |
Mar 14, 2024 | 3.220 | 3.220 | 3.083 | 3.100 | 2,522,653 | -0.15(-4.62%) |
Mar 13, 2024 | 3.210 | 3.270 | 3.190 | 3.250 | 3,865,864 | +0.03(+0.93%) |
Mar 12, 2024 | 3.230 | 3.250 | 3.180 | 3.220 | 3,646,415 | +0.03(+0.94%) |
Mar 11, 2024 | 3.160 | 3.210 | 3.150 | 3.190 | 3,131,568 | -0.04(-1.24%) |
Mar 08, 2024 | 3.180 | 3.250 | 3.162 | 3.230 | 4,419,811 | +0.05(+1.57%) |
Mar 07, 2024 | 3.330 | 3.330 | 3.170 | 3.180 | 4,824,969 | -0.17(-5.07%) |
Mar 06, 2024 | 3.330 | 3.390 | 3.300 | 3.350 | 3,127,280 | +0.04(+1.21%) |
Mar 05, 2024 | 3.290 | 3.340 | 3.280 | 3.310 | 2,424,546 | -0.04(-1.19%) |
Mar 04, 2024 | 3.370 | 3.380 | 3.330 | 3.350 | 1,221,327 | -0.05(-1.47%) |
Mar 01, 2024 | 3.390 | 3.410 | 3.340 | 3.400 | 1,777,925 | +0.03(+0.89%) |
Feb 29, 2024 | 3.400 | 3.420 | 3.360 | 3.370 | 957,136 | -0.04(-1.17%) |
Feb 28, 2024 | 3.440 | 3.445 | 3.400 | 3.410 | 1,588,767 | -0.06(-1.73%) |
Feb 27, 2024 | 3.460 | 3.500 | 3.450 | 3.470 | 1,215,298 | +0.06(+1.76%) |
Feb 26, 2024 | 3.470 | 3.470 | 3.360 | 3.410 | 2,598,778 | -0.11(-3.12%) |
Feb 23, 2024 | 3.530 | 3.540 | 3.485 | 3.520 | 950,336 | +0.04(+1.15%) |
Feb 22, 2024 | 3.550 | 3.560 | 3.480 | 3.480 | 2,576,865 | -0.02(-0.57%) |
Feb 21, 2024 | 3.500 | 3.540 | 3.470 | 3.500 | 2,636,603 | -0.13(-3.58%) |
Feb 20, 2024 | 3.680 | 3.690 | 3.590 | 3.630 | 3,469,824 | -0.16(-4.22%) |
Feb 16, 2024 | 3.740 | 3.840 | 3.740 | 3.790 | 2,725,469 | +0.12(+3.27%) |
Feb 15, 2024 | 3.670 | 3.725 | 3.660 | 3.670 | 3,378,542 | +0.13(+3.67%) |
Feb 14, 2024 | 3.520 | 3.560 | 3.500 | 3.540 | 2,963,558 | +0.08(+2.31%) |
Feb 13, 2024 | 3.460 | 3.530 | 3.380 | 3.460 | 2,288,621 | -0.10(-2.81%) |
Feb 12, 2024 | 3.570 | 3.630 | 3.540 | 3.560 | 1,118,873 | +0.00(+0.00%) |
Feb 09, 2024 | 3.570 | 3.600 | 3.470 | 3.560 | 3,314,230 | -0.01(-0.28%) |
Feb 08, 2024 | 3.640 | 3.640 | 3.555 | 3.570 | 3,144,586 | -0.11(-2.99%) |
Feb 07, 2024 | 3.620 | 3.696 | 3.595 | 3.680 | 3,471,745 | +0.08(+2.22%) |
Feb 06, 2024 | 3.510 | 3.640 | 3.510 | 3.600 | 3,261,209 | +0.15(+4.35%) |
Feb 05, 2024 | 3.410 | 3.470 | 3.360 | 3.450 | 2,763,035 | +0.03(+0.88%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.402 | 3.420 | 1,790,666 | -0.12(-3.39%) |
Feb 01, 2024 | 3.540 | 3.570 | 3.500 | 3.540 | 2,311,097 | +0.01(+0.28%) |
Jan 31, 2024 | 3.560 | 3.610 | 3.525 | 3.530 | 3,342,757 | -0.05(-1.40%) |
Jan 30, 2024 | 3.580 | 3.590 | 3.530 | 3.580 | 2,350,438 | -0.05(-1.38%) |
Jan 29, 2024 | 3.630 | 3.630 | 3.550 | 3.630 | 3,497,384 | -0.04(-1.09%) |
Jan 26, 2024 | 3.690 | 3.730 | 3.660 | 3.670 | 2,943,125 | +0.06(+1.66%) |
Jan 25, 2024 | 3.590 | 3.630 | 3.555 | 3.610 | 3,646,049 | +0.03(+0.84%) |
Jan 24, 2024 | 3.650 | 3.660 | 3.570 | 3.580 | 2,155,670 | +0.10(+2.87%) |
Jan 23, 2024 | 3.470 | 3.510 | 3.460 | 3.480 | 1,541,268 | +0.06(+1.75%) |
Jan 22, 2024 | 3.420 | 3.475 | 3.395 | 3.420 | 1,751,527 | -0.06(-1.72%) |
Jan 19, 2024 | 3.430 | 3.500 | 3.405 | 3.480 | 1,626,138 | +0.03(+0.87%) |
Jan 18, 2024 | 3.400 | 3.470 | 3.360 | 3.450 | 3,559,872 | +0.09(+2.68%) |
Jan 17, 2024 | 3.400 | 3.415 | 3.350 | 3.360 | 2,344,245 | -0.09(-2.61%) |
Jan 16, 2024 | 3.510 | 3.530 | 3.430 | 3.450 | 4,149,831 | -0.18(-4.96%) |
Jan 12, 2024 | 3.670 | 3.695 | 3.603 | 3.630 | 2,590,553 | +0.02(+0.55%) |
Jan 11, 2024 | 3.630 | 3.645 | 3.565 | 3.610 | 1,993,484 | -0.01(-0.28%) |
Jan 10, 2024 | 3.600 | 3.630 | 3.550 | 3.620 | 2,679,678 | -0.07(-1.90%) |
Jan 09, 2024 | 3.830 | 3.830 | 3.690 | 3.690 | 2,383,118 | -0.23(-5.87%) |
Jan 08, 2024 | 3.850 | 3.940 | 3.845 | 3.920 | 1,358,976 | +0.01(+0.26%) |
Jan 05, 2024 | 3.850 | 3.950 | 3.850 | 3.910 | 1,586,724 | +0.04(+1.03%) |
Jan 04, 2024 | 3.840 | 3.900 | 3.822 | 3.870 | 2,183,649 | -0.07(-1.78%) |
Jan 03, 2024 | 3.860 | 3.985 | 3.855 | 3.940 | 2,355,799 | +0.05(+1.29%) |