Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.369 | 3.382 | 3.325 | 3.379 | 51,555 | +0.09(+2.71%) |
Mar 27, 2024 | 3.201 | 3.330 | 3.201 | 3.290 | 84,864 | +0.06(+1.84%) |
Mar 26, 2024 | 3.151 | 3.270 | 3.112 | 3.230 | 62,787 | +0.11(+3.49%) |
Mar 25, 2024 | 3.131 | 3.216 | 3.092 | 3.121 | 73,317 | +0.00(+0.00%) |
Mar 22, 2024 | 3.042 | 3.121 | 3.042 | 3.121 | 51,459 | +0.09(+2.94%) |
Mar 21, 2024 | 3.052 | 3.062 | 3.022 | 3.032 | 48,176 | -0.03(-0.97%) |
Mar 20, 2024 | 2.983 | 3.072 | 2.983 | 3.062 | 39,894 | +0.07(+2.32%) |
Mar 19, 2024 | 2.983 | 3.053 | 2.983 | 2.993 | 72,678 | +0.00(+0.00%) |
Mar 18, 2024 | 3.032 | 3.042 | 2.993 | 2.993 | 40,679 | -0.03(-0.98%) |
Mar 15, 2024 | 3.003 | 3.043 | 2.983 | 3.022 | 70,163 | +0.02(+0.66%) |
Mar 14, 2024 | 3.042 | 3.072 | 2.983 | 3.003 | 108,873 | +0.00(+0.00%) |
Mar 13, 2024 | 3.042 | 3.052 | 2.933 | 3.003 | 122,498 | +0.00(+0.00%) |
Mar 12, 2024 | 3.022 | 3.072 | 3.003 | 3.003 | 63,187 | +0.01(+0.33%) |
Mar 11, 2024 | 2.993 | 3.022 | 2.983 | 2.993 | 23,021 | -0.02(-0.66%) |
Mar 08, 2024 | 3.072 | 3.072 | 2.963 | 3.012 | 52,356 | -0.01(-0.33%) |
Mar 07, 2024 | 2.993 | 3.022 | 2.991 | 3.022 | 19,506 | +0.02(+0.66%) |
Mar 06, 2024 | 2.993 | 3.022 | 2.983 | 3.003 | 36,957 | +0.03(+1.00%) |
Mar 05, 2024 | 3.003 | 3.012 | 2.943 | 2.973 | 29,872 | -0.01(-0.33%) |
Mar 04, 2024 | 3.052 | 3.052 | 2.973 | 2.983 | 25,471 | -0.05(-1.63%) |
Mar 01, 2024 | 3.072 | 3.102 | 3.027 | 3.032 | 32,426 | -0.01(-0.33%) |
Feb 29, 2024 | 3.072 | 3.072 | 3.032 | 3.042 | 14,987 | +0.03(+0.99%) |
Feb 28, 2024 | 3.003 | 3.042 | 2.993 | 3.012 | 14,706 | -0.03(-0.98%) |
Feb 27, 2024 | 3.032 | 3.082 | 3.022 | 3.042 | 18,860 | +0.00(+0.00%) |
Feb 26, 2024 | 3.003 | 3.072 | 2.993 | 3.042 | 20,510 | +0.01(+0.33%) |
Feb 23, 2024 | 3.042 | 3.083 | 3.012 | 3.032 | 46,668 | -0.02(-0.65%) |
Feb 22, 2024 | 3.032 | 3.092 | 3.003 | 3.052 | 49,784 | +0.02(+0.65%) |
Feb 21, 2024 | 2.933 | 3.072 | 2.933 | 3.032 | 85,534 | +0.11(+3.73%) |
Feb 20, 2024 | 2.933 | 2.988 | 2.923 | 2.923 | 40,976 | -0.03(-1.01%) |
Feb 16, 2024 | 3.082 | 3.082 | 2.943 | 2.953 | 59,549 | -0.10(-3.25%) |
Feb 15, 2024 | 3.003 | 3.063 | 3.003 | 3.052 | 26,807 | +0.04(+1.32%) |
Feb 14, 2024 | 2.943 | 3.012 | 2.943 | 3.012 | 55,007 | +0.07(+2.36%) |
Feb 13, 2024 | 2.973 | 2.993 | 2.943 | 2.943 | 37,750 | -0.03(-1.00%) |
Feb 12, 2024 | 2.953 | 3.022 | 2.923 | 2.973 | 68,235 | +0.01(+0.33%) |
Feb 09, 2024 | 3.003 | 3.042 | 2.953 | 2.963 | 68,519 | -0.05(-1.64%) |
Feb 08, 2024 | 2.973 | 3.052 | 2.943 | 3.012 | 63,119 | +0.02(+0.66%) |
Feb 07, 2024 | 3.003 | 3.042 | 2.973 | 2.993 | 37,302 | -0.02(-0.66%) |
Feb 06, 2024 | 3.032 | 3.067 | 3.012 | 3.012 | 31,360 | +0.00(+0.00%) |
Feb 05, 2024 | 3.012 | 3.022 | 2.973 | 3.012 | 42,268 | -0.04(-1.30%) |
Feb 02, 2024 | 3.062 | 3.062 | 2.973 | 3.052 | 110,534 | -0.03(-0.96%) |
Feb 01, 2024 | 3.072 | 3.151 | 2.993 | 3.082 | 186,016 | -0.08(-2.51%) |
Jan 31, 2024 | 3.171 | 3.201 | 3.144 | 3.161 | 80,790 | -0.02(-0.62%) |
Jan 30, 2024 | 3.181 | 3.191 | 3.143 | 3.181 | 118,449 | +0.02(+0.63%) |
Jan 29, 2024 | 3.201 | 3.201 | 3.141 | 3.161 | 53,127 | -0.06(-1.85%) |
Jan 26, 2024 | 3.221 | 3.221 | 3.141 | 3.221 | 277,222 | -0.02(-0.61%) |
Jan 25, 2024 | 3.221 | 3.240 | 3.201 | 3.240 | 36,155 | +0.04(+1.24%) |
Jan 24, 2024 | 3.171 | 3.216 | 3.092 | 3.201 | 44,158 | +0.03(+0.94%) |
Jan 23, 2024 | 3.201 | 3.211 | 3.171 | 3.171 | 52,366 | -0.05(-1.54%) |
Jan 22, 2024 | 3.211 | 3.221 | 3.171 | 3.221 | 116,480 | -0.01(-0.31%) |
Jan 19, 2024 | 3.141 | 3.230 | 3.113 | 3.230 | 63,269 | +0.07(+2.19%) |
Jan 18, 2024 | 3.072 | 3.161 | 3.052 | 3.161 | 38,351 | +0.08(+2.57%) |
Jan 17, 2024 | 3.201 | 3.201 | 3.072 | 3.082 | 67,591 | -0.12(-3.72%) |
Jan 16, 2024 | 3.290 | 3.320 | 3.161 | 3.201 | 113,076 | -0.16(-4.72%) |
Jan 12, 2024 | 3.280 | 3.389 | 3.265 | 3.359 | 90,491 | +0.12(+3.67%) |
Jan 11, 2024 | 3.211 | 3.250 | 3.141 | 3.240 | 48,785 | +0.07(+2.19%) |
Jan 10, 2024 | 3.201 | 3.201 | 3.151 | 3.171 | 32,770 | -0.05(-1.54%) |
Jan 09, 2024 | 3.201 | 3.270 | 3.182 | 3.221 | 59,894 | -0.01(-0.31%) |
Jan 08, 2024 | 3.191 | 3.230 | 3.112 | 3.230 | 141,997 | +0.06(+1.87%) |
Jan 05, 2024 | 3.151 | 3.221 | 3.151 | 3.171 | 118,628 | +0.01(+0.31%) |
Jan 04, 2024 | 3.191 | 3.191 | 3.112 | 3.161 | 55,894 | +0.03(+0.95%) |
Jan 03, 2024 | 3.221 | 3.240 | 3.033 | 3.131 | 112,270 | -0.12(-3.66%) |