Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.210 | 3.290 | 3.150 | 3.250 | 4,239 | +0.04(+1.25%) |
Mar 27, 2024 | 3.370 | 3.370 | 3.080 | 3.210 | 7,521 | -0.16(-4.75%) |
Mar 26, 2024 | 3.340 | 3.598 | 3.340 | 3.370 | 8,866 | -0.18(-5.07%) |
Mar 25, 2024 | 3.460 | 3.600 | 3.460 | 3.550 | 2,709 | +0.09(+2.60%) |
Mar 22, 2024 | 3.450 | 3.500 | 3.420 | 3.460 | 2,561 | +0.07(+2.06%) |
Mar 21, 2024 | 3.340 | 3.520 | 3.340 | 3.390 | 1,380 | +0.01(+0.30%) |
Mar 20, 2024 | 3.380 | 3.420 | 3.364 | 3.380 | 6,495 | +0.00(+0.00%) |
Mar 19, 2024 | 3.380 | 3.415 | 3.380 | 3.380 | 2,895 | +0.00(+0.00%) |
Mar 18, 2024 | 3.250 | 3.500 | 3.250 | 3.380 | 10,078 | -0.05(-1.46%) |
Mar 15, 2024 | 3.250 | 3.490 | 3.250 | 3.430 | 8,412 | +0.08(+2.39%) |
Mar 14, 2024 | 3.300 | 3.405 | 3.300 | 3.350 | 4,585 | +0.00(+0.00%) |
Mar 13, 2024 | 3.250 | 3.420 | 3.220 | 3.350 | 6,667 | -0.08(-2.33%) |
Mar 12, 2024 | 3.380 | 3.510 | 3.380 | 3.430 | 3,354 | +0.06(+1.78%) |
Mar 11, 2024 | 3.280 | 3.400 | 3.280 | 3.370 | 5,017 | +0.08(+2.43%) |
Mar 08, 2024 | 3.120 | 3.300 | 3.120 | 3.290 | 7,353 | -0.06(-1.79%) |
Mar 07, 2024 | 3.270 | 3.370 | 3.210 | 3.350 | 5,708 | +0.07(+2.13%) |
Mar 06, 2024 | 3.110 | 3.364 | 3.110 | 3.280 | 21,737 | +0.04(+1.33%) |
Mar 05, 2024 | 3.150 | 3.320 | 3.150 | 3.237 | 3,835 | +0.09(+2.73%) |
Mar 04, 2024 | 3.110 | 3.250 | 3.110 | 3.151 | 6,245 | +0.04(+1.32%) |
Mar 01, 2024 | 3.090 | 3.250 | 3.000 | 3.110 | 4,009 | -0.03(-0.96%) |
Feb 29, 2024 | 3.060 | 3.280 | 3.060 | 3.140 | 2,609 | -0.14(-4.27%) |
Feb 28, 2024 | 3.270 | 3.280 | 3.260 | 3.280 | 1,567 | +0.00(+0.00%) |
Feb 27, 2024 | 3.110 | 3.330 | 3.110 | 3.280 | 6,157 | +0.17(+5.47%) |
Feb 26, 2024 | 3.090 | 3.110 | 3.055 | 3.110 | 5,777 | +0.09(+2.98%) |
Feb 23, 2024 | 3.000 | 3.020 | 3.000 | 3.020 | 1,729 | +0.02(+0.66%) |
Feb 22, 2024 | 3.020 | 3.079 | 2.990 | 3.000 | 21,138 | -0.01(-0.33%) |
Feb 21, 2024 | 3.070 | 3.070 | 3.000 | 3.010 | 4,259 | -0.05(-1.63%) |
Feb 20, 2024 | 3.000 | 3.070 | 3.000 | 3.060 | 10,101 | +0.03(+0.99%) |
Feb 16, 2024 | 3.010 | 3.040 | 3.000 | 3.030 | 6,046 | -0.01(-0.33%) |
Feb 15, 2024 | 3.090 | 3.150 | 3.000 | 3.040 | 15,896 | -0.08(-2.68%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.100 | 3.124 | 7,742 | +0.02(+0.76%) |
Feb 13, 2024 | 3.290 | 3.290 | 2.882 | 3.100 | 9,214 | -0.09(-2.82%) |
Feb 12, 2024 | 3.670 | 3.670 | 3.190 | 3.190 | 11,533 | -0.42(-11.63%) |
Feb 09, 2024 | 3.720 | 3.720 | 3.520 | 3.610 | 3,655 | +0.09(+2.56%) |
Feb 08, 2024 | 3.640 | 3.660 | 3.500 | 3.520 | 6,142 | +0.02(+0.54%) |
Feb 07, 2024 | 3.710 | 3.750 | 3.480 | 3.501 | 12,385 | -0.21(-5.63%) |
Feb 06, 2024 | 3.370 | 3.800 | 3.288 | 3.710 | 16,325 | +0.35(+10.42%) |
Feb 05, 2024 | 3.300 | 3.410 | 3.210 | 3.360 | 9,848 | -0.05(-1.47%) |
Feb 02, 2024 | 3.300 | 3.480 | 3.300 | 3.410 | 6,449 | +0.11(+3.33%) |
Feb 01, 2024 | 3.450 | 3.450 | 3.200 | 3.300 | 13,180 | -0.04(-1.20%) |
Jan 31, 2024 | 3.360 | 3.470 | 3.227 | 3.340 | 14,901 | -0.04(-1.18%) |
Jan 30, 2024 | 3.260 | 3.480 | 3.240 | 3.380 | 20,050 | +0.12(+3.68%) |
Jan 29, 2024 | 3.370 | 3.510 | 3.190 | 3.260 | 13,700 | -0.11(-3.26%) |
Jan 26, 2024 | 3.120 | 3.690 | 3.120 | 3.370 | 28,432 | +0.25(+8.01%) |
Jan 25, 2024 | 3.010 | 3.190 | 3.012 | 3.120 | 5,424 | +0.10(+3.31%) |
Jan 24, 2024 | 3.140 | 3.160 | 2.970 | 3.020 | 14,596 | +0.00(+0.00%) |
Jan 23, 2024 | 3.210 | 3.250 | 3.020 | 3.020 | 13,629 | -0.25(-7.65%) |
Jan 22, 2024 | 2.940 | 3.300 | 2.940 | 3.270 | 30,178 | +0.31(+10.47%) |
Jan 19, 2024 | 3.020 | 3.080 | 2.950 | 2.960 | 6,919 | -0.06(-1.99%) |
Jan 18, 2024 | 2.930 | 3.185 | 2.840 | 3.020 | 14,950 | +0.04(+1.34%) |
Jan 17, 2024 | 3.070 | 3.140 | 2.850 | 2.980 | 24,513 | +0.00(+0.00%) |
Jan 16, 2024 | 3.800 | 3.800 | 2.862 | 2.980 | 46,160 | -0.77(-20.53%) |
Jan 12, 2024 | 3.690 | 3.800 | 3.671 | 3.750 | 15,689 | -0.02(-0.51%) |
Jan 11, 2024 | 4.670 | 4.670 | 3.450 | 3.769 | 98,335 | -0.84(-18.23%) |
Jan 10, 2024 | 4.300 | 4.728 | 4.300 | 4.610 | 48,909 | +0.41(+9.76%) |
Jan 09, 2024 | 3.490 | 4.210 | 3.490 | 4.200 | 65,414 | +0.71(+20.34%) |
Jan 08, 2024 | 3.430 | 3.610 | 3.360 | 3.490 | 11,916 | +0.14(+4.18%) |
Jan 05, 2024 | 3.300 | 3.470 | 3.170 | 3.350 | 15,764 | +0.13(+4.04%) |
Jan 04, 2024 | 3.030 | 3.308 | 3.030 | 3.220 | 21,759 | +0.11(+3.54%) |
Jan 03, 2024 | 3.060 | 3.180 | 2.980 | 3.110 | 22,319 | +0.05(+1.63%) |