Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.421 | 3.480 | 3.421 | 3.450 | 6,178 | +0.01(+0.29%) |
Mar 27, 2024 | 3.320 | 3.440 | 3.300 | 3.440 | 17,543 | +0.11(+3.30%) |
Mar 26, 2024 | 3.380 | 3.410 | 3.320 | 3.330 | 23,228 | -0.06(-1.77%) |
Mar 25, 2024 | 3.290 | 3.400 | 3.286 | 3.390 | 9,778 | +0.17(+5.28%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.212 | 3.220 | 23,188 | -0.13(-3.88%) |
Mar 21, 2024 | 3.345 | 3.356 | 3.312 | 3.350 | 20,437 | +0.01(+0.30%) |
Mar 20, 2024 | 3.323 | 3.340 | 3.290 | 3.340 | 19,887 | -0.04(-1.08%) |
Mar 19, 2024 | 3.342 | 3.377 | 3.325 | 3.377 | 23,306 | -0.01(-0.40%) |
Mar 18, 2024 | 3.348 | 3.390 | 3.326 | 3.390 | 20,508 | +0.08(+2.42%) |
Mar 15, 2024 | 3.330 | 3.345 | 3.310 | 3.310 | 11,905 | -0.03(-0.90%) |
Mar 14, 2024 | 3.311 | 3.340 | 3.290 | 3.340 | 13,359 | +0.05(+1.41%) |
Mar 13, 2024 | 3.210 | 3.315 | 3.210 | 3.293 | 9,914 | +0.10(+3.14%) |
Mar 12, 2024 | 3.300 | 3.330 | 3.193 | 3.193 | 29,419 | -0.11(-3.24%) |
Mar 11, 2024 | 3.300 | 3.350 | 3.216 | 3.300 | 88,152 | -0.09(-2.65%) |
Mar 08, 2024 | 3.600 | 3.600 | 3.390 | 3.390 | 17,047 | -0.02(-0.59%) |
Mar 07, 2024 | 3.440 | 3.450 | 3.410 | 3.410 | 28,178 | -0.05(-1.47%) |
Mar 06, 2024 | 3.470 | 3.512 | 3.416 | 3.461 | 49,539 | -0.01(-0.26%) |
Mar 05, 2024 | 3.440 | 3.520 | 3.440 | 3.470 | 9,896 | +0.03(+0.87%) |
Mar 04, 2024 | 3.410 | 3.470 | 3.380 | 3.440 | 20,000 | +0.05(+1.36%) |
Mar 01, 2024 | 3.335 | 3.400 | 3.335 | 3.394 | 16,645 | +0.11(+3.47%) |
Feb 29, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 8,911 | +0.02(+0.46%) |
Feb 28, 2024 | 3.300 | 3.307 | 3.250 | 3.265 | 32,799 | -0.03(-1.06%) |
Feb 27, 2024 | 3.120 | 3.300 | 3.120 | 3.300 | 18,676 | +0.19(+6.11%) |
Feb 26, 2024 | 3.080 | 3.110 | 3.077 | 3.110 | 17,840 | +0.01(+0.32%) |
Feb 23, 2024 | 3.090 | 3.134 | 3.080 | 3.100 | 47,175 | -0.09(-2.82%) |
Feb 22, 2024 | 3.222 | 3.222 | 3.170 | 3.190 | 46,079 | -0.03(-0.93%) |
Feb 21, 2024 | 3.060 | 3.250 | 3.050 | 3.220 | 41,157 | +0.17(+5.50%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.050 | 3.052 | 13,265 | -0.07(-2.18%) |
Feb 16, 2024 | 3.100 | 3.120 | 3.085 | 3.120 | 35,859 | +0.01(+0.32%) |
Feb 15, 2024 | 2.986 | 3.126 | 2.970 | 3.110 | 64,554 | +0.15(+5.07%) |
Feb 14, 2024 | 3.000 | 3.030 | 2.940 | 2.960 | 24,357 | -0.02(-0.67%) |
Feb 13, 2024 | 2.930 | 2.980 | 2.840 | 2.980 | 22,999 | +0.02(+0.68%) |
Feb 12, 2024 | 3.050 | 3.050 | 2.960 | 2.960 | 30,454 | -0.02(-0.67%) |
Feb 09, 2024 | 3.010 | 3.010 | 2.918 | 2.980 | 82,213 | -0.11(-3.61%) |
Feb 08, 2024 | 3.090 | 3.120 | 3.090 | 3.091 | 40,120 | +0.04(+1.36%) |
Feb 07, 2024 | 2.930 | 3.050 | 2.890 | 3.050 | 39,138 | +0.13(+4.45%) |
Feb 06, 2024 | 2.834 | 2.920 | 2.828 | 2.920 | 31,337 | +0.10(+3.55%) |
Feb 05, 2024 | 2.880 | 2.880 | 2.758 | 2.820 | 108,706 | -0.12(-4.08%) |
Feb 02, 2024 | 3.050 | 3.050 | 2.910 | 2.940 | 100,751 | -0.13(-4.11%) |
Feb 01, 2024 | 3.130 | 3.140 | 3.050 | 3.066 | 42,368 | -0.04(-1.22%) |
Jan 31, 2024 | 3.160 | 3.160 | 3.104 | 3.104 | 7,589 | -0.05(-1.71%) |
Jan 30, 2024 | 3.144 | 3.180 | 3.144 | 3.158 | 23,796 | -0.01(-0.44%) |
Jan 29, 2024 | 3.241 | 3.241 | 3.129 | 3.172 | 26,835 | -0.09(-2.71%) |
Jan 26, 2024 | 3.310 | 3.310 | 3.240 | 3.260 | 7,346 | -0.03(-0.91%) |
Jan 25, 2024 | 3.290 | 3.290 | 3.220 | 3.290 | 10,587 | +0.05(+1.64%) |
Jan 24, 2024 | 3.270 | 3.270 | 3.200 | 3.237 | 15,814 | +0.03(+0.84%) |
Jan 23, 2024 | 3.162 | 3.230 | 3.162 | 3.210 | 27,099 | +0.06(+1.90%) |
Jan 22, 2024 | 3.150 | 3.157 | 3.098 | 3.150 | 27,301 | -0.02(-0.63%) |
Jan 19, 2024 | 3.230 | 3.230 | 3.148 | 3.170 | 26,105 | -0.04(-1.25%) |
Jan 18, 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 18,489 | -0.02(-0.62%) |
Jan 17, 2024 | 3.330 | 3.340 | 3.230 | 3.230 | 241,382 | -0.11(-3.29%) |
Jan 16, 2024 | 3.530 | 3.530 | 3.330 | 3.340 | 99,532 | -0.19(-5.38%) |
Jan 12, 2024 | 3.430 | 3.530 | 3.430 | 3.530 | 21,621 | +0.12(+3.67%) |
Jan 11, 2024 | 3.360 | 3.405 | 3.350 | 3.405 | 36,350 | +0.02(+0.74%) |
Jan 10, 2024 | 3.400 | 3.430 | 3.370 | 3.380 | 9,745 | -0.04(-1.21%) |
Jan 09, 2024 | 3.361 | 3.440 | 3.340 | 3.421 | 26,635 | +0.05(+1.48%) |
Jan 08, 2024 | 3.308 | 3.372 | 3.280 | 3.372 | 16,772 | -0.03(-0.98%) |
Jan 05, 2024 | 3.380 | 3.410 | 3.350 | 3.405 | 56,201 | +0.05(+1.64%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.340 | 3.350 | 33,052 | -0.05(-1.47%) |
Jan 03, 2024 | 3.360 | 3.430 | 3.340 | 3.400 | 14,069 | +0.06(+1.95%) |