Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.489 | 3.500 | 3.441 | 3.441 | 92,800 | -0.11(-3.07%) |
Mar 27, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 91,310 | +0.11(+3.20%) |
Mar 26, 2024 | 3.438 | 3.463 | 3.438 | 3.440 | 1,358 | +0.02(+0.58%) |
Mar 25, 2024 | 3.450 | 3.450 | 3.420 | 3.420 | 549 | -0.07(-2.01%) |
Mar 22, 2024 | 3.490 | 3.620 | 3.490 | 3.490 | 18,362 | -0.08(-2.24%) |
Mar 21, 2024 | 3.560 | 3.571 | 3.560 | 3.570 | 9,884 | +0.09(+2.59%) |
Mar 20, 2024 | 3.381 | 3.480 | 3.380 | 3.480 | 55,286 | +0.10(+2.83%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.384 | 3.384 | 26,979 | -0.04(-1.04%) |
Mar 18, 2024 | 3.380 | 3.420 | 3.380 | 3.420 | 89,033 | +0.03(+0.88%) |
Mar 15, 2024 | 3.381 | 3.440 | 3.230 | 3.390 | 252,224 | +0.27(+8.65%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.110 | 3.120 | 46,218 | -0.09(-2.80%) |
Mar 13, 2024 | 3.210 | 3.210 | 3.170 | 3.210 | 10,853 | +0.04(+1.26%) |
Mar 12, 2024 | 3.160 | 3.170 | 3.148 | 3.170 | 37,822 | +0.02(+0.63%) |
Mar 11, 2024 | 3.100 | 3.150 | 3.100 | 3.150 | 4,448 | +0.02(+0.64%) |
Mar 08, 2024 | 3.080 | 3.130 | 3.080 | 3.130 | 240,630 | +0.07(+2.29%) |
Mar 07, 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 15,337 | +0.07(+2.34%) |
Mar 06, 2024 | 3.000 | 3.000 | 2.978 | 2.990 | 13,677 | +0.04(+1.22%) |
Mar 05, 2024 | 2.955 | 2.968 | 2.954 | 2.954 | 18,071 | -0.03(-1.10%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.987 | 2.987 | 18,914 | -0.02(-0.52%) |
Mar 01, 2024 | 2.920 | 3.015 | 2.920 | 3.002 | 21,911 | +0.05(+1.78%) |
Feb 29, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 52,650 | -0.09(-2.96%) |
Feb 28, 2024 | 3.040 | 3.040 | 3.040 | 3.040 | 18,662 | -0.03(-0.98%) |
Feb 27, 2024 | 3.090 | 3.090 | 3.070 | 3.070 | 4,025 | -0.02(-0.52%) |
Feb 26, 2024 | 2.990 | 3.160 | 2.990 | 3.086 | 31,848 | -0.11(-3.41%) |
Feb 23, 2024 | 3.250 | 3.250 | 3.195 | 3.195 | 2,247 | -0.06(-1.73%) |
Feb 22, 2024 | 3.140 | 3.251 | 3.140 | 3.251 | 44,342 | -0.06(-1.78%) |
Feb 21, 2024 | 3.300 | 3.310 | 3.250 | 3.310 | 34,603 | +0.10(+2.95%) |
Feb 20, 2024 | 3.215 | 3.242 | 3.215 | 3.215 | 9,882 | -0.03(-0.77%) |
Feb 16, 2024 | 3.240 | 3.240 | 3.219 | 3.240 | 12,165 | -0.01(-0.31%) |
Feb 15, 2024 | 3.251 | 3.270 | 3.250 | 3.250 | 28,346 | +0.13(+4.30%) |
Feb 14, 2024 | 3.119 | 3.119 | 3.116 | 3.116 | 35,744 | +0.07(+2.16%) |
Feb 13, 2024 | 3.050 | 3.250 | 3.050 | 3.050 | 67,157 | -0.22(-6.73%) |
Feb 12, 2024 | 3.288 | 3.290 | 3.270 | 3.270 | 12,968 | +0.07(+2.19%) |
Feb 09, 2024 | 3.230 | 3.250 | 3.200 | 3.200 | 28,647 | -0.07(-2.14%) |
Feb 08, 2024 | 3.290 | 3.290 | 3.270 | 3.270 | 88,107 | -0.07(-2.10%) |
Feb 07, 2024 | 3.362 | 3.362 | 3.340 | 3.340 | 31,456 | -0.11(-3.30%) |
Feb 06, 2024 | 3.460 | 3.460 | 3.450 | 3.454 | 33,207 | +0.00(+0.11%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.450 | 55,160 | -0.15(-4.17%) |
Feb 02, 2024 | 3.595 | 3.600 | 3.590 | 3.600 | 53,111 | -0.07(-2.04%) |
Feb 01, 2024 | 3.651 | 3.675 | 3.651 | 3.675 | 23,184 | -0.06(-1.47%) |
Jan 31, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 601 | -0.02(-0.53%) |
Jan 29, 2024 | 3.750 | 12,025 | +0.03(+0.81%) | |||
Jan 26, 2024 | 3.750 | 3.750 | 3.720 | 3.720 | 30,831 | -0.01(-0.40%) |
Jan 25, 2024 | 3.735 | 3.735 | 3.735 | 3.735 | 62,397 | -0.04(-0.93%) |
Jan 24, 2024 | 3.880 | 3.880 | 3.770 | 3.770 | 252,819 | -0.09(-2.33%) |
Jan 23, 2024 | 3.830 | 3.860 | 3.820 | 3.860 | 1,881 | +0.06(+1.58%) |
Jan 22, 2024 | 3.780 | 3.808 | 3.780 | 3.800 | 12,060 | +0.14(+3.83%) |
Jan 19, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 4,668 | -0.02(-0.58%) |
Jan 18, 2024 | 3.720 | 3.720 | 3.682 | 3.682 | 15,230 | -0.09(-2.35%) |
Jan 17, 2024 | 3.800 | 3.800 | 3.740 | 3.770 | 27,144 | -0.11(-2.84%) |
Jan 16, 2024 | 3.870 | 3.880 | 3.870 | 3.880 | 31,683 | -0.03(-0.77%) |
Jan 12, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 11,456 | +0.11(+2.89%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 34,238 | -0.07(-1.81%) |
Jan 10, 2024 | 3.870 | 3.870 | 3.830 | 3.870 | 26,740 | +0.03(+0.78%) |
Jan 09, 2024 | 3.900 | 3.910 | 3.840 | 3.840 | 4,210 | -0.10(-2.66%) |
Jan 08, 2024 | 3.920 | 3.950 | 3.920 | 3.945 | 13,454 | +0.04(+1.15%) |
Jan 05, 2024 | 3.950 | 3.950 | 3.880 | 3.900 | 18,602 | -0.01(-0.26%) |
Jan 04, 2024 | 3.920 | 3.940 | 3.910 | 3.910 | 26,936 | -0.05(-1.26%) |
Jan 03, 2024 | 3.969 | 3.975 | 3.910 | 3.960 | 82,078 | -0.03(-0.75%) |