Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.420 | 3.530 | 3.400 | 3.500 | 14,071,594 | +0.06(+1.74%) |
Mar 26, 2024 | 3.600 | 3.600 | 3.420 | 3.440 | 12,200,014 | -0.13(-3.64%) |
Mar 25, 2024 | 3.500 | 3.620 | 3.500 | 3.570 | 8,341,864 | +0.09(+2.59%) |
Mar 22, 2024 | 3.540 | 3.560 | 3.445 | 3.480 | 6,318,917 | -0.07(-1.97%) |
Mar 21, 2024 | 3.520 | 3.590 | 3.480 | 3.550 | 6,717,498 | +0.01(+0.28%) |
Mar 20, 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 9,697,640 | +0.09(+2.61%) |
Mar 19, 2024 | 3.380 | 3.510 | 3.350 | 3.450 | 8,811,153 | +0.07(+2.07%) |
Mar 18, 2024 | 3.350 | 3.380 | 3.280 | 3.380 | 6,204,352 | +0.04(+1.20%) |
Mar 15, 2024 | 3.280 | 3.370 | 3.270 | 3.340 | 8,460,414 | +0.04(+1.21%) |
Mar 14, 2024 | 3.260 | 3.310 | 3.240 | 3.300 | 5,976,875 | +0.03(+0.92%) |
Mar 13, 2024 | 3.210 | 3.295 | 3.200 | 3.270 | 5,555,563 | +0.09(+2.83%) |
Mar 12, 2024 | 3.150 | 3.190 | 3.135 | 3.180 | 4,373,900 | +0.01(+0.32%) |
Mar 11, 2024 | 3.160 | 3.190 | 3.100 | 3.170 | 6,971,354 | -0.01(-0.31%) |
Mar 08, 2024 | 3.210 | 3.230 | 3.160 | 3.180 | 8,405,031 | -0.02(-0.63%) |
Mar 07, 2024 | 3.190 | 3.250 | 3.170 | 3.200 | 9,349,799 | +0.01(+0.31%) |
Mar 06, 2024 | 3.120 | 3.260 | 3.105 | 3.190 | 13,521,671 | +0.11(+3.57%) |
Mar 05, 2024 | 3.120 | 3.175 | 3.060 | 3.080 | 11,808,557 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.270 | 3.100 | 3.110 | 15,327,147 | -0.12(-3.72%) |
Mar 01, 2024 | 3.240 | 3.360 | 3.220 | 3.230 | 19,522,648 | +0.04(+1.25%) |
Feb 29, 2024 | 3.390 | 3.410 | 3.160 | 3.190 | 17,592,880 | -0.26(-7.54%) |
Feb 28, 2024 | 3.500 | 3.550 | 3.422 | 3.450 | 8,848,195 | -0.04(-1.15%) |
Feb 27, 2024 | 3.460 | 3.527 | 3.455 | 3.490 | 7,734,994 | +0.05(+1.45%) |
Feb 26, 2024 | 3.390 | 3.450 | 3.360 | 3.440 | 5,985,091 | +0.04(+1.18%) |
Feb 23, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 8,808,290 | -0.04(-1.16%) |
Feb 22, 2024 | 3.370 | 3.460 | 3.344 | 3.440 | 11,373,892 | +0.05(+1.47%) |
Feb 21, 2024 | 3.290 | 3.410 | 3.280 | 3.390 | 6,938,718 | +0.11(+3.35%) |
Feb 20, 2024 | 3.310 | 3.330 | 3.250 | 3.280 | 7,594,323 | -0.04(-1.20%) |
Feb 16, 2024 | 3.320 | 3.330 | 3.255 | 3.320 | 7,923,986 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.320 | 3.130 | 3.310 | 13,428,150 | +0.20(+6.43%) |
Feb 14, 2024 | 3.150 | 3.250 | 3.100 | 3.110 | 9,380,665 | -0.01(-0.32%) |
Feb 13, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 10,764,835 | -0.09(-2.80%) |
Feb 12, 2024 | 3.090 | 3.230 | 3.090 | 3.210 | 9,040,495 | +0.12(+3.88%) |
Feb 09, 2024 | 3.120 | 3.150 | 3.090 | 3.090 | 7,037,989 | -0.01(-0.32%) |
Feb 08, 2024 | 3.060 | 3.120 | 3.040 | 3.100 | 5,888,959 | +0.06(+1.97%) |
Feb 07, 2024 | 3.030 | 3.050 | 2.965 | 3.040 | 8,560,812 | +0.03(+1.00%) |
Feb 06, 2024 | 2.990 | 3.070 | 2.970 | 3.010 | 7,084,492 | +0.04(+1.35%) |
Feb 05, 2024 | 3.000 | 3.000 | 2.920 | 2.970 | 10,432,160 | -0.03(-1.00%) |
Feb 02, 2024 | 3.090 | 3.090 | 3.000 | 3.000 | 7,442,630 | -0.09(-2.91%) |
Feb 01, 2024 | 3.210 | 3.245 | 3.054 | 3.090 | 13,009,427 | -0.09(-2.83%) |
Jan 31, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 6,461,265 | -0.10(-3.05%) |
Jan 30, 2024 | 3.150 | 3.290 | 3.142 | 3.280 | 8,015,160 | +0.09(+2.82%) |
Jan 29, 2024 | 3.210 | 3.215 | 3.140 | 3.190 | 7,484,778 | -0.05(-1.54%) |
Jan 26, 2024 | 3.190 | 3.240 | 3.120 | 3.240 | 8,594,961 | +0.04(+1.25%) |
Jan 25, 2024 | 3.130 | 3.210 | 3.100 | 3.200 | 9,458,899 | +0.09(+2.89%) |
Jan 24, 2024 | 3.100 | 3.135 | 3.060 | 3.110 | 7,410,355 | +0.03(+0.97%) |
Jan 23, 2024 | 3.020 | 3.080 | 3.000 | 3.080 | 8,509,768 | +0.05(+1.65%) |
Jan 22, 2024 | 2.990 | 3.070 | 2.960 | 3.030 | 7,275,588 | +0.03(+1.00%) |
Jan 19, 2024 | 3.000 | 3.010 | 2.940 | 3.000 | 6,469,822 | +0.01(+0.33%) |
Jan 18, 2024 | 3.030 | 3.030 | 2.960 | 2.990 | 6,802,344 | -0.02(-0.66%) |
Jan 17, 2024 | 3.020 | 3.050 | 2.960 | 3.010 | 11,319,351 | -0.04(-1.31%) |
Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.050 | 6,760,975 | -0.07(-2.24%) |
Jan 12, 2024 | 3.210 | 3.239 | 3.110 | 3.120 | 6,596,694 | -0.03(-0.95%) |
Jan 11, 2024 | 3.160 | 3.200 | 3.110 | 3.150 | 6,192,787 | +0.00(+0.00%) |
Jan 10, 2024 | 3.190 | 3.210 | 3.120 | 3.150 | 6,012,889 | -0.03(-0.94%) |
Jan 09, 2024 | 3.240 | 3.240 | 3.140 | 3.180 | 8,151,576 | -0.04(-1.24%) |
Jan 08, 2024 | 3.250 | 3.260 | 3.163 | 3.220 | 9,428,616 | -0.11(-3.30%) |
Jan 05, 2024 | 3.360 | 3.375 | 3.290 | 3.330 | 7,185,202 | +0.01(+0.30%) |
Jan 04, 2024 | 3.450 | 3.460 | 3.300 | 3.320 | 7,782,774 | -0.09(-2.64%) |
Jan 03, 2024 | 3.300 | 3.440 | 3.290 | 3.410 | 9,475,394 | +0.12(+3.65%) |