Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.050 | 3.082 | 3.050 | 3.060 | 16,037 | +0.03(+0.94%) |
Mar 27, 2024 | 3.100 | 3.100 | 2.980 | 3.031 | 4,980 | -0.08(-2.52%) |
Mar 26, 2024 | 3.140 | 3.220 | 3.110 | 3.110 | 1,168 | -0.11(-3.42%) |
Mar 25, 2024 | 3.290 | 3.290 | 3.200 | 3.220 | 3,894 | -0.03(-0.92%) |
Mar 22, 2024 | 3.183 | 3.263 | 3.050 | 3.250 | 13,124 | -0.03(-0.91%) |
Mar 21, 2024 | 3.270 | 3.280 | 3.270 | 3.280 | 4,215 | -0.01(-0.30%) |
Mar 20, 2024 | 3.150 | 3.290 | 3.118 | 3.290 | 64,259 | +0.14(+4.44%) |
Mar 19, 2024 | 3.180 | 3.180 | 3.145 | 3.150 | 5,751 | -0.01(-0.32%) |
Mar 18, 2024 | 3.150 | 3.230 | 3.150 | 3.160 | 2,830 | +0.04(+1.12%) |
Mar 15, 2024 | 3.100 | 3.140 | 3.050 | 3.125 | 18,795 | +0.12(+3.82%) |
Mar 14, 2024 | 3.051 | 3.051 | 2.960 | 3.010 | 24,466 | -0.03(-0.99%) |
Mar 13, 2024 | 3.050 | 3.150 | 3.040 | 3.040 | 58,112 | -0.09(-2.83%) |
Mar 12, 2024 | 3.110 | 3.128 | 3.100 | 3.128 | 4,799 | +0.02(+0.59%) |
Mar 11, 2024 | 3.300 | 3.300 | 3.100 | 3.110 | 1,908 | -0.02(-0.64%) |
Mar 08, 2024 | 3.300 | 3.300 | 3.100 | 3.130 | 10,992 | -0.16(-4.86%) |
Mar 07, 2024 | 3.210 | 3.290 | 3.150 | 3.290 | 96,158 | +0.22(+7.17%) |
Mar 06, 2024 | 3.140 | 3.150 | 3.070 | 3.070 | 21,608 | -0.06(-1.76%) |
Mar 05, 2024 | 3.180 | 3.180 | 3.110 | 3.125 | 14,439 | -0.04(-1.11%) |
Mar 04, 2024 | 3.210 | 3.230 | 3.160 | 3.160 | 52,146 | -0.04(-1.25%) |
Mar 01, 2024 | 3.200 | 3.220 | 3.100 | 3.200 | 90,686 | +0.03(+0.95%) |
Feb 29, 2024 | 3.245 | 3.246 | 3.170 | 3.170 | 23,030 | +0.05(+1.60%) |
Feb 28, 2024 | 3.120 | 3.120 | 3.110 | 3.120 | 7,229 | -0.04(-1.27%) |
Feb 27, 2024 | 3.134 | 3.180 | 3.100 | 3.160 | 36,277 | +0.12(+3.95%) |
Feb 26, 2024 | 2.920 | 3.060 | 2.920 | 3.040 | 27,606 | +0.09(+3.05%) |
Feb 23, 2024 | 3.020 | 3.080 | 2.910 | 2.950 | 50,641 | -0.09(-2.96%) |
Feb 22, 2024 | 3.080 | 3.120 | 3.040 | 3.040 | 18,091 | -0.09(-3.03%) |
Feb 21, 2024 | 3.190 | 3.200 | 3.090 | 3.135 | 13,166 | -0.11(-3.24%) |
Feb 20, 2024 | 3.435 | 3.450 | 3.210 | 3.240 | 37,453 | -0.12(-3.71%) |
Feb 16, 2024 | 3.336 | 3.490 | 3.336 | 3.365 | 17,306 | -0.08(-2.46%) |
Feb 15, 2024 | 3.400 | 3.465 | 3.380 | 3.450 | 7,067 | -0.04(-1.15%) |
Feb 14, 2024 | 3.340 | 3.580 | 3.340 | 3.490 | 11,580 | +0.09(+2.65%) |
Feb 13, 2024 | 3.320 | 3.455 | 3.300 | 3.400 | 6,851 | +0.02(+0.59%) |
Feb 12, 2024 | 3.470 | 3.470 | 3.380 | 3.380 | 10,861 | -0.11(-3.15%) |
Feb 09, 2024 | 3.680 | 3.680 | 3.320 | 3.490 | 45,922 | -0.29(-7.67%) |
Feb 08, 2024 | 3.720 | 3.950 | 3.720 | 3.780 | 39,360 | -0.07(-1.82%) |
Feb 07, 2024 | 3.920 | 4.000 | 3.830 | 3.850 | 30,080 | -0.05(-1.28%) |
Feb 06, 2024 | 3.750 | 3.980 | 3.750 | 3.900 | 65,406 | +0.05(+1.30%) |
Feb 05, 2024 | 3.880 | 3.880 | 3.690 | 3.850 | 27,163 | -0.10(-2.53%) |
Feb 02, 2024 | 3.965 | 3.972 | 3.860 | 3.950 | 63,755 | +0.01(+0.25%) |
Feb 01, 2024 | 3.550 | 3.940 | 3.550 | 3.940 | 190,740 | +0.35(+9.75%) |
Jan 31, 2024 | 3.600 | 3.740 | 3.590 | 3.590 | 47,813 | -0.10(-2.71%) |
Jan 30, 2024 | 3.640 | 3.700 | 3.610 | 3.690 | 163,609 | +0.13(+3.58%) |
Jan 29, 2024 | 3.640 | 3.690 | 3.460 | 3.562 | 140,325 | -0.13(-3.46%) |
Jan 26, 2024 | 3.750 | 3.750 | 3.640 | 3.690 | 25,038 | +0.16(+4.53%) |
Jan 25, 2024 | 3.600 | 3.630 | 3.530 | 3.530 | 43,984 | -0.07(-1.94%) |
Jan 24, 2024 | 3.500 | 3.680 | 3.500 | 3.600 | 35,916 | +0.03(+0.84%) |
Jan 23, 2024 | 3.550 | 3.590 | 3.490 | 3.570 | 49,566 | +0.10(+3.03%) |
Jan 22, 2024 | 3.700 | 3.700 | 3.430 | 3.465 | 34,135 | -0.14(-3.75%) |
Jan 19, 2024 | 3.660 | 3.700 | 3.500 | 3.600 | 23,513 | -0.10(-2.70%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.645 | 3.700 | 55,586 | +0.10(+2.78%) |
Jan 17, 2024 | 3.560 | 3.670 | 3.530 | 3.600 | 36,933 | -0.05(-1.37%) |
Jan 16, 2024 | 3.720 | 3.770 | 3.600 | 3.650 | 225,668 | +0.12(+3.40%) |
Jan 12, 2024 | 3.280 | 3.530 | 3.280 | 3.530 | 49,364 | +0.23(+6.97%) |
Jan 11, 2024 | 3.305 | 3.310 | 3.200 | 3.300 | 70,830 | -0.01(-0.30%) |
Jan 10, 2024 | 3.300 | 3.380 | 3.180 | 3.310 | 152,482 | +0.11(+3.44%) |
Jan 09, 2024 | 3.095 | 3.220 | 3.000 | 3.200 | 185,101 | +0.15(+4.92%) |
Jan 08, 2024 | 2.870 | 3.070 | 2.870 | 3.050 | 78,678 | +0.25(+8.93%) |
Jan 05, 2024 | 2.800 | 2.875 | 2.800 | 2.800 | 5,842 | +0.00(+0.00%) |
Jan 04, 2024 | 2.750 | 2.870 | 2.750 | 2.800 | 9,136 | +0.00(+0.00%) |
Jan 03, 2024 | 2.825 | 2.840 | 2.800 | 2.800 | 16,367 | -0.01(-0.36%) |