Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.480 | 3.570 | 3.480 | 3.540 | 348,872 | +0.08(+2.31%) |
Mar 27, 2024 | 3.490 | 3.500 | 3.410 | 3.460 | 358,720 | -0.03(-0.86%) |
Mar 26, 2024 | 3.624 | 3.624 | 3.480 | 3.490 | 504,690 | -0.12(-3.19%) |
Mar 25, 2024 | 3.595 | 3.653 | 3.567 | 3.605 | 429,419 | +0.03(+0.80%) |
Mar 22, 2024 | 3.548 | 3.604 | 3.509 | 3.576 | 381,195 | +0.07(+1.91%) |
Mar 21, 2024 | 3.519 | 3.548 | 3.471 | 3.509 | 251,317 | -0.02(-0.54%) |
Mar 20, 2024 | 3.423 | 3.538 | 3.389 | 3.528 | 339,686 | +0.12(+3.66%) |
Mar 19, 2024 | 3.327 | 3.433 | 3.313 | 3.404 | 268,366 | +0.08(+2.31%) |
Mar 18, 2024 | 3.279 | 3.356 | 3.231 | 3.327 | 386,661 | +0.04(+1.17%) |
Mar 15, 2024 | 3.231 | 3.298 | 3.222 | 3.289 | 320,924 | +0.10(+3.00%) |
Mar 14, 2024 | 3.260 | 3.290 | 3.164 | 3.193 | 194,525 | -0.09(-2.63%) |
Mar 13, 2024 | 3.298 | 3.375 | 3.260 | 3.279 | 143,896 | -0.02(-0.58%) |
Mar 12, 2024 | 3.241 | 3.298 | 3.202 | 3.298 | 138,923 | +0.05(+1.47%) |
Mar 11, 2024 | 3.164 | 3.259 | 3.154 | 3.250 | 211,569 | +0.11(+3.35%) |
Mar 08, 2024 | 3.452 | 3.480 | 3.106 | 3.145 | 1,016,855 | -0.38(-10.87%) |
Mar 07, 2024 | 3.509 | 3.538 | 3.500 | 3.528 | 175,426 | +0.03(+0.82%) |
Mar 06, 2024 | 3.471 | 3.528 | 3.437 | 3.500 | 137,044 | +0.04(+1.11%) |
Mar 05, 2024 | 3.423 | 3.480 | 3.385 | 3.461 | 176,679 | +0.05(+1.40%) |
Mar 04, 2024 | 3.365 | 3.423 | 3.356 | 3.413 | 163,252 | +0.03(+0.85%) |
Mar 01, 2024 | 3.337 | 3.394 | 3.337 | 3.385 | 176,278 | -0.01(-0.28%) |
Feb 29, 2024 | 3.375 | 3.404 | 3.341 | 3.394 | 112,977 | +0.08(+2.31%) |
Feb 28, 2024 | 3.394 | 3.394 | 3.317 | 3.317 | 125,310 | -0.05(-1.42%) |
Feb 27, 2024 | 3.327 | 3.375 | 3.317 | 3.365 | 161,781 | +0.04(+1.15%) |
Feb 26, 2024 | 3.375 | 3.404 | 3.308 | 3.327 | 219,996 | -0.06(-1.70%) |
Feb 23, 2024 | 3.375 | 3.442 | 3.370 | 3.385 | 199,103 | +0.01(+0.28%) |
Feb 22, 2024 | 3.423 | 3.466 | 3.361 | 3.375 | 137,626 | -0.04(-1.12%) |
Feb 21, 2024 | 3.442 | 3.454 | 3.356 | 3.413 | 196,312 | -0.02(-0.56%) |
Feb 20, 2024 | 3.375 | 3.447 | 3.361 | 3.432 | 173,370 | -0.06(-1.65%) |
Feb 16, 2024 | 3.461 | 3.504 | 3.418 | 3.490 | 139,814 | +0.01(+0.28%) |
Feb 15, 2024 | 3.375 | 3.500 | 3.375 | 3.480 | 273,461 | +0.12(+3.42%) |
Feb 14, 2024 | 3.375 | 3.404 | 3.346 | 3.365 | 125,787 | +0.00(+0.00%) |
Feb 13, 2024 | 3.432 | 3.432 | 3.327 | 3.365 | 307,814 | -0.08(-2.23%) |
Feb 12, 2024 | 3.365 | 3.472 | 3.346 | 3.442 | 191,385 | +0.11(+3.16%) |
Feb 09, 2024 | 3.327 | 3.361 | 3.317 | 3.337 | 148,814 | +0.00(+0.00%) |
Feb 08, 2024 | 3.337 | 3.356 | 3.309 | 3.337 | 76,777 | +0.01(+0.29%) |
Feb 07, 2024 | 3.423 | 3.452 | 3.308 | 3.327 | 227,780 | -0.08(-2.25%) |
Feb 06, 2024 | 3.423 | 3.471 | 3.365 | 3.404 | 217,909 | -0.04(-1.11%) |
Feb 05, 2024 | 3.423 | 3.452 | 3.375 | 3.442 | 188,661 | -0.01(-0.28%) |
Feb 02, 2024 | 3.461 | 3.480 | 3.423 | 3.452 | 188,693 | -0.05(-1.37%) |
Feb 01, 2024 | 3.461 | 3.509 | 3.394 | 3.500 | 308,633 | +0.06(+1.67%) |
Jan 31, 2024 | 3.548 | 3.548 | 3.437 | 3.442 | 289,547 | -0.09(-2.45%) |
Jan 30, 2024 | 3.615 | 3.639 | 3.528 | 3.528 | 294,618 | -0.12(-3.41%) |
Jan 29, 2024 | 3.691 | 3.738 | 3.634 | 3.653 | 234,172 | -0.06(-1.55%) |
Jan 26, 2024 | 3.691 | 3.749 | 3.691 | 3.711 | 215,884 | +0.01(+0.26%) |
Jan 25, 2024 | 3.643 | 3.701 | 3.624 | 3.701 | 187,869 | +0.09(+2.39%) |
Jan 24, 2024 | 3.653 | 3.653 | 3.586 | 3.615 | 260,655 | +0.01(+0.27%) |
Jan 23, 2024 | 3.653 | 3.677 | 3.586 | 3.605 | 330,984 | -0.04(-1.05%) |
Jan 22, 2024 | 3.691 | 3.744 | 3.643 | 3.643 | 227,267 | -0.03(-0.78%) |
Jan 19, 2024 | 3.768 | 3.768 | 3.653 | 3.672 | 326,084 | -0.07(-1.79%) |
Jan 18, 2024 | 3.826 | 3.826 | 3.696 | 3.739 | 106,541 | -0.03(-0.76%) |
Jan 17, 2024 | 3.739 | 3.821 | 3.715 | 3.768 | 217,272 | +0.01(+0.26%) |
Jan 16, 2024 | 3.816 | 3.826 | 3.744 | 3.758 | 245,859 | -0.08(-2.00%) |
Jan 12, 2024 | 3.826 | 3.888 | 3.806 | 3.835 | 132,529 | +0.04(+1.01%) |
Jan 11, 2024 | 3.854 | 3.893 | 3.792 | 3.797 | 187,998 | -0.08(-1.98%) |
Jan 10, 2024 | 3.893 | 3.921 | 3.835 | 3.874 | 266,907 | -0.02(-0.49%) |
Jan 09, 2024 | 3.883 | 3.931 | 3.859 | 3.893 | 172,915 | -0.04(-0.98%) |
Jan 08, 2024 | 3.826 | 3.936 | 3.816 | 3.931 | 303,209 | +0.15(+4.06%) |
Jan 05, 2024 | 3.768 | 3.854 | 3.768 | 3.778 | 166,388 | +0.00(+0.00%) |
Jan 04, 2024 | 3.816 | 3.830 | 3.768 | 3.778 | 182,284 | -0.04(-1.00%) |
Jan 03, 2024 | 3.883 | 3.878 | 3.806 | 3.816 | 285,197 | -0.07(-1.73%) |