Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.450 | 3.645 | 3.439 | 3.590 | 43,157 | -0.05(-1.37%) |
Mar 27, 2024 | 3.430 | 3.650 | 3.430 | 3.640 | 16,213 | +0.05(+1.39%) |
Mar 26, 2024 | 3.540 | 3.600 | 3.515 | 3.590 | 5,212 | -0.01(-0.28%) |
Mar 25, 2024 | 3.630 | 3.630 | 3.390 | 3.600 | 6,308 | +0.14(+4.05%) |
Mar 22, 2024 | 3.730 | 3.730 | 3.360 | 3.460 | 23,712 | -0.27(-7.24%) |
Mar 21, 2024 | 3.690 | 3.740 | 3.600 | 3.730 | 11,054 | +0.12(+3.32%) |
Mar 20, 2024 | 3.490 | 3.690 | 3.332 | 3.610 | 15,695 | +0.08(+2.27%) |
Mar 19, 2024 | 3.570 | 3.680 | 3.530 | 3.530 | 5,338 | -0.09(-2.49%) |
Mar 18, 2024 | 3.730 | 3.730 | 3.540 | 3.620 | 10,443 | -0.04(-1.09%) |
Mar 15, 2024 | 3.720 | 3.730 | 3.660 | 3.660 | 11,697 | -0.08(-2.14%) |
Mar 14, 2024 | 3.690 | 3.740 | 3.601 | 3.740 | 26,350 | +0.05(+1.36%) |
Mar 13, 2024 | 3.510 | 3.690 | 3.510 | 3.690 | 15,619 | +0.15(+4.38%) |
Mar 12, 2024 | 3.560 | 3.560 | 3.436 | 3.535 | 17,082 | +0.02(+0.43%) |
Mar 11, 2024 | 3.670 | 3.670 | 3.520 | 3.520 | 12,733 | -0.12(-3.30%) |
Mar 08, 2024 | 3.700 | 3.778 | 3.500 | 3.640 | 36,184 | -0.01(-0.27%) |
Mar 07, 2024 | 3.270 | 3.700 | 3.240 | 3.650 | 47,772 | +0.39(+11.96%) |
Mar 06, 2024 | 3.360 | 3.400 | 3.230 | 3.260 | 22,495 | -0.10(-2.98%) |
Mar 05, 2024 | 3.440 | 3.440 | 3.212 | 3.360 | 18,058 | -0.02(-0.59%) |
Mar 04, 2024 | 3.380 | 3.470 | 3.300 | 3.380 | 26,979 | +0.00(+0.00%) |
Mar 01, 2024 | 3.480 | 3.480 | 3.280 | 3.380 | 30,700 | +0.00(+0.00%) |
Feb 29, 2024 | 3.250 | 3.380 | 3.170 | 3.380 | 15,381 | +0.17(+5.30%) |
Feb 28, 2024 | 3.090 | 3.220 | 3.090 | 3.210 | 5,883 | +0.09(+2.88%) |
Feb 27, 2024 | 3.190 | 3.200 | 3.110 | 3.120 | 8,791 | -0.01(-0.48%) |
Feb 26, 2024 | 3.170 | 3.170 | 3.100 | 3.135 | 10,296 | -0.04(-1.10%) |
Feb 23, 2024 | 3.100 | 3.220 | 3.096 | 3.170 | 9,196 | +0.03(+0.96%) |
Feb 22, 2024 | 3.300 | 3.300 | 3.100 | 3.140 | 16,133 | -0.02(-0.63%) |
Feb 21, 2024 | 3.160 | 3.241 | 3.150 | 3.160 | 9,461 | -0.05(-1.56%) |
Feb 20, 2024 | 3.190 | 3.300 | 3.172 | 3.210 | 10,014 | +0.03(+0.88%) |
Feb 16, 2024 | 3.260 | 3.315 | 3.170 | 3.182 | 32,918 | -0.10(-2.99%) |
Feb 15, 2024 | 3.350 | 3.363 | 3.270 | 3.280 | 7,477 | -0.03(-0.91%) |
Feb 14, 2024 | 3.350 | 3.445 | 3.270 | 3.310 | 13,416 | -0.07(-2.07%) |
Feb 13, 2024 | 3.500 | 3.500 | 3.300 | 3.380 | 18,035 | -0.17(-4.79%) |
Feb 12, 2024 | 3.520 | 3.680 | 3.389 | 3.550 | 17,844 | +0.05(+1.43%) |
Feb 09, 2024 | 3.340 | 3.500 | 3.300 | 3.500 | 13,311 | +0.17(+5.11%) |
Feb 08, 2024 | 3.250 | 3.400 | 3.220 | 3.330 | 15,661 | +0.00(+0.00%) |
Feb 07, 2024 | 3.430 | 3.430 | 3.240 | 3.330 | 14,456 | -0.03(-0.87%) |
Feb 06, 2024 | 3.390 | 3.470 | 3.340 | 3.359 | 5,177 | -0.02(-0.62%) |
Feb 05, 2024 | 3.500 | 3.500 | 3.340 | 3.380 | 11,194 | -0.10(-2.87%) |
Feb 02, 2024 | 3.440 | 3.510 | 3.300 | 3.480 | 32,655 | -0.03(-0.85%) |
Feb 01, 2024 | 3.490 | 3.520 | 3.360 | 3.510 | 10,190 | +0.09(+2.63%) |
Jan 31, 2024 | 3.530 | 3.530 | 3.410 | 3.420 | 13,921 | -0.11(-3.12%) |
Jan 30, 2024 | 3.600 | 3.600 | 3.410 | 3.530 | 17,921 | -0.07(-1.94%) |
Jan 29, 2024 | 3.660 | 3.662 | 3.420 | 3.600 | 26,799 | -0.06(-1.64%) |
Jan 26, 2024 | 3.690 | 3.690 | 3.530 | 3.660 | 14,316 | +0.01(+0.27%) |
Jan 25, 2024 | 3.690 | 3.690 | 3.560 | 3.650 | 12,431 | -0.05(-1.35%) |
Jan 24, 2024 | 3.680 | 3.792 | 3.520 | 3.700 | 16,763 | +0.04(+1.09%) |
Jan 23, 2024 | 3.890 | 3.920 | 3.510 | 3.660 | 27,871 | -0.23(-5.91%) |
Jan 22, 2024 | 3.740 | 4.038 | 3.724 | 3.890 | 87,079 | +0.24(+6.58%) |
Jan 19, 2024 | 3.410 | 3.729 | 3.353 | 3.650 | 58,012 | +0.32(+9.61%) |
Jan 18, 2024 | 3.290 | 3.350 | 3.210 | 3.330 | 8,445 | +0.13(+4.06%) |
Jan 17, 2024 | 3.300 | 3.300 | 3.200 | 3.200 | 9,325 | -0.11(-3.32%) |
Jan 16, 2024 | 3.390 | 3.477 | 3.300 | 3.310 | 19,990 | -0.04(-1.19%) |
Jan 12, 2024 | 3.470 | 3.470 | 3.350 | 3.350 | 15,822 | -0.10(-2.90%) |
Jan 11, 2024 | 3.490 | 3.490 | 3.300 | 3.450 | 12,198 | -0.02(-0.58%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.370 | 3.470 | 18,883 | -0.11(-3.07%) |
Jan 09, 2024 | 3.750 | 3.750 | 3.510 | 3.580 | 18,123 | -0.17(-4.53%) |
Jan 08, 2024 | 3.680 | 3.790 | 3.615 | 3.750 | 61,086 | +0.13(+3.59%) |
Jan 05, 2024 | 3.450 | 3.680 | 3.400 | 3.620 | 40,582 | +0.15(+4.32%) |
Jan 04, 2024 | 3.470 | 3.570 | 3.401 | 3.470 | 10,771 | +0.02(+0.58%) |
Jan 03, 2024 | 3.480 | 3.580 | 3.296 | 3.450 | 34,149 | +0.04(+1.17%) |