Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.090 | 3.220 | 3.090 | 3.130 | 98,786 | +0.04(+1.29%) |
Mar 27, 2024 | 3.220 | 3.220 | 3.050 | 3.090 | 199,671 | -0.11(-3.44%) |
Mar 26, 2024 | 3.230 | 3.230 | 3.100 | 3.200 | 56,405 | -0.02(-0.62%) |
Mar 25, 2024 | 3.200 | 3.260 | 3.145 | 3.220 | 47,052 | +0.08(+2.55%) |
Mar 22, 2024 | 3.200 | 3.200 | 3.100 | 3.140 | 43,439 | -0.02(-0.63%) |
Mar 21, 2024 | 3.150 | 3.180 | 3.110 | 3.160 | 124,737 | +0.02(+0.64%) |
Mar 20, 2024 | 3.120 | 3.150 | 3.110 | 3.140 | 35,068 | +0.03(+0.96%) |
Mar 19, 2024 | 3.140 | 3.166 | 3.080 | 3.110 | 56,890 | +0.00(+0.00%) |
Mar 18, 2024 | 3.130 | 3.169 | 3.070 | 3.110 | 86,450 | -0.04(-1.27%) |
Mar 15, 2024 | 3.120 | 3.160 | 3.120 | 3.150 | 27,564 | +0.01(+0.32%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.080 | 3.140 | 26,700 | -0.03(-0.95%) |
Mar 13, 2024 | 3.170 | 3.210 | 3.105 | 3.170 | 30,949 | -0.01(-0.31%) |
Mar 12, 2024 | 3.040 | 3.190 | 3.040 | 3.180 | 31,133 | +0.16(+5.30%) |
Mar 11, 2024 | 3.030 | 3.068 | 3.020 | 3.020 | 56,965 | +0.00(+0.00%) |
Mar 08, 2024 | 3.140 | 3.160 | 3.000 | 3.020 | 103,052 | -0.09(-2.89%) |
Mar 07, 2024 | 3.160 | 3.162 | 3.080 | 3.110 | 39,643 | +0.01(+0.32%) |
Mar 06, 2024 | 3.090 | 3.190 | 3.060 | 3.100 | 47,567 | +0.01(+0.32%) |
Mar 05, 2024 | 3.150 | 3.198 | 3.050 | 3.090 | 77,771 | -0.06(-1.90%) |
Mar 04, 2024 | 3.150 | 3.280 | 3.130 | 3.150 | 97,362 | -0.03(-0.94%) |
Mar 01, 2024 | 3.240 | 3.282 | 3.155 | 3.180 | 24,162 | -0.09(-2.75%) |
Feb 29, 2024 | 3.120 | 3.290 | 3.100 | 3.270 | 64,278 | +0.22(+7.21%) |
Feb 28, 2024 | 3.040 | 3.090 | 3.020 | 3.050 | 56,941 | +0.00(+0.00%) |
Feb 27, 2024 | 3.060 | 3.105 | 3.039 | 3.050 | 45,286 | -0.01(-0.33%) |
Feb 26, 2024 | 3.080 | 3.100 | 3.020 | 3.060 | 43,977 | -0.03(-0.97%) |
Feb 23, 2024 | 3.140 | 3.190 | 3.060 | 3.090 | 55,523 | -0.04(-1.28%) |
Feb 22, 2024 | 3.160 | 3.210 | 3.080 | 3.130 | 34,855 | -0.03(-0.95%) |
Feb 21, 2024 | 3.100 | 3.210 | 3.100 | 3.160 | 27,657 | +0.06(+1.94%) |
Feb 20, 2024 | 3.180 | 3.220 | 3.100 | 3.100 | 23,865 | -0.08(-2.52%) |
Feb 16, 2024 | 3.270 | 3.300 | 3.180 | 3.180 | 71,421 | -0.09(-2.75%) |
Feb 15, 2024 | 3.230 | 3.280 | 3.170 | 3.270 | 23,724 | +0.09(+2.83%) |
Feb 14, 2024 | 3.170 | 3.220 | 3.140 | 3.180 | 56,456 | +0.00(+0.00%) |
Feb 13, 2024 | 3.120 | 3.240 | 3.108 | 3.180 | 60,214 | +0.02(+0.63%) |
Feb 12, 2024 | 3.290 | 3.350 | 3.160 | 3.160 | 78,212 | -0.09(-2.77%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.220 | 3.250 | 78,394 | -0.22(-6.34%) |
Feb 08, 2024 | 3.390 | 3.500 | 3.340 | 3.470 | 72,734 | +0.05(+1.46%) |
Feb 07, 2024 | 3.400 | 3.500 | 3.360 | 3.420 | 178,004 | +0.02(+0.59%) |
Feb 06, 2024 | 3.280 | 3.400 | 3.204 | 3.400 | 126,068 | +0.12(+3.66%) |
Feb 05, 2024 | 3.530 | 3.550 | 3.150 | 3.280 | 153,356 | -0.29(-8.12%) |
Feb 02, 2024 | 3.470 | 3.600 | 3.420 | 3.570 | 76,739 | +0.06(+1.71%) |
Feb 01, 2024 | 3.540 | 3.580 | 3.480 | 3.510 | 208,964 | +0.02(+0.57%) |
Jan 31, 2024 | 3.440 | 3.540 | 3.390 | 3.490 | 131,447 | +0.07(+2.05%) |
Jan 30, 2024 | 3.500 | 3.570 | 3.400 | 3.420 | 146,080 | -0.07(-2.01%) |
Jan 29, 2024 | 3.340 | 3.560 | 3.325 | 3.490 | 117,546 | +0.14(+4.18%) |
Jan 26, 2024 | 3.410 | 3.420 | 3.326 | 3.350 | 35,759 | -0.06(-1.76%) |
Jan 25, 2024 | 3.420 | 3.420 | 3.320 | 3.410 | 53,453 | +0.02(+0.59%) |
Jan 24, 2024 | 3.300 | 3.420 | 3.270 | 3.390 | 226,924 | +0.15(+4.63%) |
Jan 23, 2024 | 3.210 | 3.260 | 3.172 | 3.240 | 79,205 | +0.04(+1.25%) |
Jan 22, 2024 | 3.070 | 3.275 | 3.060 | 3.200 | 119,321 | +0.13(+4.23%) |
Jan 19, 2024 | 3.300 | 3.400 | 3.030 | 3.070 | 321,047 | +0.10(+3.37%) |
Jan 18, 2024 | 2.900 | 3.060 | 2.900 | 2.970 | 123,806 | +0.04(+1.37%) |
Jan 17, 2024 | 2.760 | 2.950 | 2.740 | 2.930 | 290,699 | +0.15(+5.40%) |
Jan 16, 2024 | 2.740 | 2.800 | 2.727 | 2.780 | 109,873 | -0.02(-0.71%) |
Jan 12, 2024 | 2.800 | 2.850 | 2.767 | 2.800 | 59,563 | +0.00(+0.00%) |
Jan 11, 2024 | 2.820 | 2.820 | 2.770 | 2.800 | 53,310 | -0.03(-1.06%) |
Jan 10, 2024 | 2.840 | 2.860 | 2.800 | 2.830 | 31,690 | -0.03(-1.05%) |
Jan 09, 2024 | 2.650 | 2.860 | 2.600 | 2.860 | 823,325 | -0.13(-4.35%) |
Jan 08, 2024 | 3.010 | 3.060 | 2.960 | 2.990 | 40,146 | -0.04(-1.32%) |
Jan 05, 2024 | 3.050 | 3.060 | 3.005 | 3.030 | 30,797 | -0.03(-0.98%) |
Jan 04, 2024 | 3.050 | 3.090 | 3.030 | 3.060 | 38,665 | +0.02(+0.66%) |
Jan 03, 2024 | 3.070 | 3.079 | 2.990 | 3.040 | 85,357 | -0.09(-2.88%) |