Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 3.070 | 3.080 | 3.050 | 3.070 | 236,376 | +0.02(+0.66%) |
Apr 16, 2024 | 3.050 | 3.055 | 3.015 | 3.050 | 643,635 | +0.01(+0.49%) |
Apr 15, 2024 | 3.130 | 3.150 | 3.030 | 3.035 | 646,867 | -0.08(-2.72%) |
Apr 12, 2024 | 3.200 | 3.215 | 3.120 | 3.120 | 424,279 | -0.08(-2.50%) |
Apr 11, 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 511,407 | +0.00(+0.00%) |
Apr 10, 2024 | 3.210 | 3.250 | 3.170 | 3.200 | 357,747 | -0.04(-1.11%) |
Apr 09, 2024 | 3.256 | 3.261 | 3.206 | 3.236 | 724,578 | +0.00(+0.00%) |
Apr 08, 2024 | 3.216 | 3.276 | 3.216 | 3.236 | 794,793 | +0.02(+0.62%) |
Apr 05, 2024 | 3.226 | 3.246 | 3.216 | 3.216 | 484,289 | +0.00(+0.00%) |
Apr 04, 2024 | 3.226 | 3.266 | 3.196 | 3.216 | 1,177,632 | +0.00(+0.00%) |
Apr 03, 2024 | 3.226 | 3.238 | 3.191 | 3.216 | 856,944 | +0.00(+0.00%) |
Apr 02, 2024 | 3.256 | 3.256 | 3.196 | 3.216 | 857,230 | -0.05(-1.52%) |
Apr 01, 2024 | 3.295 | 3.305 | 3.266 | 3.266 | 1,132,387 | -0.04(-1.20%) |
Mar 28, 2024 | 3.305 | 3.315 | 3.285 | 3.305 | 914,051 | +0.01(+0.30%) |
Mar 27, 2024 | 3.256 | 3.305 | 3.256 | 3.295 | 1,100,033 | +0.02(+0.60%) |
Mar 26, 2024 | 3.285 | 3.295 | 3.266 | 3.276 | 640,276 | +0.01(+0.30%) |
Mar 25, 2024 | 3.256 | 3.285 | 3.256 | 3.266 | 568,783 | +0.00(+0.00%) |
Mar 22, 2024 | 3.266 | 3.281 | 3.236 | 3.266 | 679,447 | +0.00(+0.00%) |
Mar 21, 2024 | 3.246 | 3.294 | 3.235 | 3.266 | 562,111 | +0.03(+0.92%) |
Mar 20, 2024 | 3.206 | 3.246 | 3.201 | 3.236 | 693,585 | +0.03(+0.93%) |
Mar 19, 2024 | 3.216 | 3.226 | 3.191 | 3.206 | 695,876 | -0.01(-0.31%) |
Mar 18, 2024 | 3.187 | 3.216 | 3.187 | 3.216 | 532,687 | +0.04(+1.25%) |
Mar 15, 2024 | 3.157 | 3.182 | 3.137 | 3.177 | 330,363 | +0.03(+0.94%) |
Mar 14, 2024 | 3.226 | 3.256 | 3.127 | 3.147 | 679,373 | -0.08(-2.45%) |
Mar 13, 2024 | 3.246 | 3.266 | 3.226 | 3.226 | 544,429 | -0.01(-0.31%) |
Mar 12, 2024 | 3.226 | 3.256 | 3.206 | 3.236 | 592,254 | +0.01(+0.31%) |
Mar 11, 2024 | 3.226 | 3.246 | 3.206 | 3.226 | 539,506 | -0.02(-0.61%) |
Mar 08, 2024 | 3.246 | 3.281 | 3.246 | 3.246 | 475,260 | +0.00(+0.12%) |
Mar 07, 2024 | 3.213 | 3.252 | 3.203 | 3.242 | 488,211 | +0.04(+1.22%) |
Mar 06, 2024 | 3.193 | 3.222 | 3.183 | 3.203 | 576,235 | +0.02(+0.62%) |
Mar 05, 2024 | 3.173 | 3.203 | 3.173 | 3.183 | 506,281 | +0.01(+0.31%) |
Mar 04, 2024 | 3.173 | 3.193 | 3.173 | 3.173 | 722,673 | +0.00(+0.00%) |
Mar 01, 2024 | 3.154 | 3.193 | 3.140 | 3.173 | 694,468 | +0.00(+0.00%) |
Feb 29, 2024 | 3.173 | 3.193 | 3.144 | 3.173 | 632,139 | +0.02(+0.62%) |
Feb 28, 2024 | 3.164 | 3.168 | 3.134 | 3.154 | 451,261 | +0.00(+0.00%) |
Feb 27, 2024 | 3.173 | 3.203 | 3.144 | 3.154 | 428,911 | -0.03(-0.92%) |
Feb 26, 2024 | 3.183 | 3.198 | 3.173 | 3.183 | 288,273 | -0.01(-0.31%) |
Feb 23, 2024 | 3.193 | 3.203 | 3.183 | 3.193 | 189,594 | +0.02(+0.62%) |
Feb 22, 2024 | 3.193 | 3.198 | 3.164 | 3.173 | 281,032 | +0.01(+0.31%) |
Feb 21, 2024 | 3.183 | 3.183 | 3.134 | 3.164 | 418,122 | -0.01(-0.31%) |
Feb 20, 2024 | 3.173 | 3.208 | 3.164 | 3.173 | 208,143 | -0.02(-0.61%) |
Feb 16, 2024 | 3.242 | 3.242 | 3.193 | 3.193 | 236,254 | -0.04(-1.21%) |
Feb 15, 2024 | 3.222 | 3.257 | 3.222 | 3.232 | 195,623 | +0.01(+0.30%) |
Feb 14, 2024 | 3.213 | 3.252 | 3.203 | 3.222 | 174,139 | +0.04(+1.23%) |
Feb 13, 2024 | 3.203 | 3.203 | 3.173 | 3.183 | 260,432 | -0.06(-1.81%) |
Feb 12, 2024 | 3.252 | 3.262 | 3.232 | 3.242 | 247,474 | +0.00(+0.00%) |
Feb 09, 2024 | 3.242 | 3.257 | 3.232 | 3.242 | 233,978 | +0.00(+0.12%) |
Feb 08, 2024 | 3.219 | 3.257 | 3.219 | 3.238 | 263,136 | +0.01(+0.30%) |
Feb 07, 2024 | 3.219 | 3.238 | 3.199 | 3.228 | 160,433 | +0.02(+0.60%) |
Feb 06, 2024 | 3.190 | 3.209 | 3.180 | 3.209 | 247,676 | +0.03(+0.91%) |
Feb 05, 2024 | 3.170 | 3.190 | 3.151 | 3.180 | 260,709 | -0.01(-0.30%) |
Feb 02, 2024 | 3.180 | 3.199 | 3.170 | 3.190 | 208,105 | -0.01(-0.30%) |