Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.271 | 3.281 | 3.251 | 3.271 | 923,655 | +0.01(+0.30%) |
Mar 27, 2024 | 3.222 | 3.271 | 3.222 | 3.261 | 1,111,591 | +0.02(+0.60%) |
Mar 26, 2024 | 3.251 | 3.261 | 3.232 | 3.242 | 647,003 | +0.01(+0.30%) |
Mar 25, 2024 | 3.222 | 3.251 | 3.222 | 3.232 | 574,760 | +0.00(+0.00%) |
Mar 22, 2024 | 3.232 | 3.246 | 3.202 | 3.232 | 686,586 | +0.00(+0.00%) |
Mar 21, 2024 | 3.212 | 3.260 | 3.202 | 3.232 | 568,017 | +0.03(+0.92%) |
Mar 20, 2024 | 3.173 | 3.212 | 3.168 | 3.202 | 700,872 | +0.03(+0.93%) |
Mar 19, 2024 | 3.183 | 3.193 | 3.158 | 3.173 | 703,187 | -0.01(-0.31%) |
Mar 18, 2024 | 3.153 | 3.183 | 3.153 | 3.183 | 538,284 | +0.04(+1.25%) |
Mar 15, 2024 | 3.124 | 3.148 | 3.104 | 3.144 | 333,835 | +0.03(+0.94%) |
Mar 14, 2024 | 3.193 | 3.222 | 3.095 | 3.114 | 686,511 | -0.08(-2.45%) |
Mar 13, 2024 | 3.212 | 3.232 | 3.193 | 3.193 | 550,149 | -0.01(-0.31%) |
Mar 12, 2024 | 3.193 | 3.222 | 3.173 | 3.202 | 598,476 | +0.01(+0.31%) |
Mar 11, 2024 | 3.193 | 3.212 | 3.173 | 3.193 | 545,175 | -0.02(-0.61%) |
Mar 08, 2024 | 3.212 | 3.246 | 3.212 | 3.212 | 480,254 | +0.00(+0.12%) |
Mar 07, 2024 | 3.179 | 3.218 | 3.169 | 3.208 | 493,341 | +0.04(+1.22%) |
Mar 06, 2024 | 3.160 | 3.189 | 3.150 | 3.169 | 582,290 | +0.02(+0.62%) |
Mar 05, 2024 | 3.140 | 3.169 | 3.140 | 3.150 | 511,600 | +0.01(+0.31%) |
Mar 04, 2024 | 3.140 | 3.160 | 3.140 | 3.140 | 730,266 | +0.00(+0.00%) |
Mar 01, 2024 | 3.121 | 3.160 | 3.108 | 3.140 | 701,764 | +0.00(+0.00%) |
Feb 29, 2024 | 3.140 | 3.160 | 3.111 | 3.140 | 638,781 | +0.02(+0.62%) |
Feb 28, 2024 | 3.131 | 3.136 | 3.102 | 3.121 | 456,002 | +0.00(+0.00%) |
Feb 27, 2024 | 3.140 | 3.169 | 3.111 | 3.121 | 433,418 | -0.03(-0.92%) |
Feb 26, 2024 | 3.150 | 3.165 | 3.140 | 3.150 | 291,302 | -0.01(-0.31%) |
Feb 23, 2024 | 3.160 | 3.170 | 3.150 | 3.160 | 191,586 | +0.02(+0.62%) |
Feb 22, 2024 | 3.160 | 3.165 | 3.131 | 3.140 | 283,985 | +0.01(+0.31%) |
Feb 21, 2024 | 3.150 | 3.150 | 3.102 | 3.131 | 422,515 | -0.01(-0.31%) |
Feb 20, 2024 | 3.140 | 3.174 | 3.131 | 3.140 | 210,330 | -0.02(-0.61%) |
Feb 16, 2024 | 3.208 | 3.208 | 3.160 | 3.160 | 238,736 | -0.04(-1.21%) |
Feb 15, 2024 | 3.189 | 3.223 | 3.189 | 3.199 | 197,678 | +0.01(+0.30%) |
Feb 14, 2024 | 3.179 | 3.218 | 3.169 | 3.189 | 175,969 | +0.04(+1.23%) |
Feb 13, 2024 | 3.169 | 3.169 | 3.140 | 3.150 | 263,168 | -0.06(-1.81%) |
Feb 12, 2024 | 3.218 | 3.228 | 3.199 | 3.208 | 250,074 | +0.00(+0.00%) |
Feb 09, 2024 | 3.208 | 3.223 | 3.199 | 3.208 | 236,436 | +0.00(+0.12%) |
Feb 08, 2024 | 3.185 | 3.224 | 3.185 | 3.204 | 265,901 | +0.01(+0.30%) |
Feb 07, 2024 | 3.185 | 3.204 | 3.166 | 3.195 | 162,119 | +0.02(+0.60%) |
Feb 06, 2024 | 3.156 | 3.176 | 3.147 | 3.176 | 250,278 | +0.03(+0.91%) |
Feb 05, 2024 | 3.137 | 3.156 | 3.118 | 3.147 | 263,448 | -0.01(-0.30%) |
Feb 02, 2024 | 3.147 | 3.166 | 3.137 | 3.156 | 210,291 | -0.01(-0.30%) |
Feb 01, 2024 | 3.147 | 3.176 | 3.137 | 3.166 | 183,415 | +0.02(+0.61%) |
Jan 31, 2024 | 3.176 | 3.190 | 3.137 | 3.147 | 326,943 | -0.03(-0.91%) |
Jan 30, 2024 | 3.176 | 3.185 | 3.137 | 3.176 | 384,331 | +0.02(+0.61%) |
Jan 29, 2024 | 3.137 | 3.156 | 3.108 | 3.156 | 727,789 | +0.02(+0.61%) |
Jan 26, 2024 | 3.108 | 3.142 | 3.104 | 3.137 | 614,390 | +0.02(+0.62%) |
Jan 25, 2024 | 3.108 | 3.137 | 3.108 | 3.118 | 478,133 | +0.02(+0.62%) |
Jan 24, 2024 | 3.137 | 3.142 | 3.091 | 3.099 | 644,054 | -0.01(-0.31%) |
Jan 23, 2024 | 3.137 | 3.137 | 3.089 | 3.108 | 307,058 | +0.00(+0.00%) |
Jan 22, 2024 | 3.089 | 3.137 | 3.089 | 3.108 | 330,958 | +0.04(+1.25%) |
Jan 19, 2024 | 3.089 | 3.118 | 3.051 | 3.070 | 555,774 | -0.02(-0.62%) |
Jan 18, 2024 | 3.118 | 3.147 | 3.070 | 3.089 | 406,903 | -0.03(-0.92%) |
Jan 17, 2024 | 3.108 | 3.118 | 3.080 | 3.118 | 298,862 | +0.01(+0.31%) |
Jan 16, 2024 | 3.185 | 3.233 | 3.099 | 3.108 | 930,423 | -0.12(-3.86%) |
Jan 12, 2024 | 3.204 | 3.233 | 3.190 | 3.233 | 190,886 | +0.04(+1.20%) |
Jan 11, 2024 | 3.204 | 3.243 | 3.166 | 3.195 | 654,394 | -0.02(-0.48%) |
Jan 10, 2024 | 3.210 | 3.286 | 3.210 | 3.210 | 471,228 | -0.01(-0.30%) |
Jan 09, 2024 | 3.201 | 3.220 | 3.201 | 3.220 | 224,963 | +0.00(+0.00%) |
Jan 08, 2024 | 3.191 | 3.220 | 3.182 | 3.220 | 245,404 | +0.04(+1.19%) |
Jan 05, 2024 | 3.182 | 3.220 | 3.182 | 3.182 | 159,932 | -0.01(-0.30%) |
Jan 04, 2024 | 3.182 | 3.201 | 3.182 | 3.191 | 208,142 | +0.02(+0.60%) |
Jan 03, 2024 | 3.191 | 3.220 | 3.167 | 3.172 | 466,854 | -0.02(-0.60%) |