Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Summary | |||||
Recent 2 weeks (15/03/2024 to 28/03/2024) |
3.460 | 3.530 | 3.380 | 3.500 | 8,391,600 |
Previous 2 weeks (01/03/2024 to 14/03/2024) |
3.560 | 3.560 | 3.460 | 3.470 | 4,491,900 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
3.520 | 3.780 | 3.470 | 3.520 | 15,869,100 |
Daily Historical Data | |||||
28/03/2024 | 3.470 | 3.530 | 3.470 | 3.500 | 992,000 |
27/03/2024 | 3.450 | 3.490 | 3.450 | 3.460 | 419,900 |
26/03/2024 | 3.430 | 3.460 | 3.420 | 3.450 | 664,800 |
25/03/2024 | 3.440 | 3.450 | 3.410 | 3.410 | 608,100 |
22/03/2024 | 3.420 | 3.440 | 3.410 | 3.430 | 689,100 |
21/03/2024 | 3.480 | 3.480 | 3.410 | 3.410 | 1,529,600 |
20/03/2024 | 3.480 | 3.480 | 3.450 | 3.460 | 277,400 |
19/03/2024 | 3.480 | 3.490 | 3.450 | 3.470 | 317,500 |
18/03/2024 | 3.440 | 3.450 | 3.420 | 3.450 | 716,900 |
15/03/2024 | 3.460 | 3.460 | 3.380 | 3.430 | 2,176,300 |
14/03/2024 | 3.470 | 3.490 | 3.460 | 3.470 | 655,900 |
13/03/2024 | 3.510 | 3.510 | 3.460 | 3.470 | 903,100 |
12/03/2024 | 3.520 | 3.530 | 3.500 | 3.500 | 368,900 |
11/03/2024 | 3.530 | 3.540 | 3.500 | 3.510 | 233,400 |
08/03/2024 | 3.520 | 3.560 | 3.520 | 3.540 | 263,800 |
07/03/2024 | 3.530 | 3.530 | 3.500 | 3.500 | 405,800 |
06/03/2024 | 3.480 | 3.510 | 3.480 | 3.510 | 263,200 |
05/03/2024 | 3.520 | 3.530 | 3.480 | 3.480 | 579,700 |
04/03/2024 | 3.530 | 3.540 | 3.500 | 3.500 | 426,800 |
01/03/2024 | 3.560 | 3.560 | 3.510 | 3.530 | 391,300 |
29/02/2024 | 3.570 | 3.580 | 3.520 | 3.520 | 1,540,400 |
28/02/2024 | 3.600 | 3.630 | 3.550 | 3.550 | 1,036,900 |
27/02/2024 | 3.710 | 3.710 | 3.600 | 3.600 | 640,200 |
26/02/2024 | 3.660 | 3.660 | 3.610 | 3.630 | 402,200 |
23/02/2024 | 3.730 | 3.730 | 3.660 | 3.660 | 267,400 |
22/02/2024 | 3.740 | 3.760 | 3.720 | 3.720 | 480,400 |
21/02/2024 | 3.680 | 3.780 | 3.680 | 3.730 | 1,365,700 |
20/02/2024 | 3.690 | 3.700 | 3.670 | 3.690 | 315,100 |
19/02/2024 | 3.700 | 3.720 | 3.670 | 3.680 | 651,600 |
16/02/2024 | 3.680 | 3.710 | 3.660 | 3.710 | 325,600 |
15/02/2024 | 3.660 | 3.690 | 3.640 | 3.690 | 319,700 |
14/02/2024 | 3.660 | 3.670 | 3.630 | 3.650 | 403,400 |
13/02/2024 | 3.670 | 3.720 | 3.660 | 3.710 | 755,900 |
09/02/2024 | 3.570 | 3.680 | 3.570 | 3.670 | 606,300 |
08/02/2024 | 3.560 | 3.600 | 3.530 | 3.580 | 702,000 |
07/02/2024 | 3.650 | 3.650 | 3.600 | 3.630 | 655,500 |
06/02/2024 | 3.600 | 3.640 | 3.580 | 3.610 | 783,400 |
05/02/2024 | 3.640 | 3.640 | 3.560 | 3.590 | 727,000 |
02/02/2024 | 3.470 | 3.680 | 3.470 | 3.640 | 959,100 |
01/02/2024 | 3.520 | 3.520 | 3.470 | 3.500 | 2,931,300 |
31/01/2024 | 3.450 | 3.520 | 3.440 | 3.520 | 960,800 |
30/01/2024 | 3.480 | 3.490 | 3.420 | 3.430 | 1,336,500 |
29/01/2024 | 3.540 | 3.540 | 3.470 | 3.470 | 1,779,800 |
26/01/2024 | 3.580 | 3.590 | 3.540 | 3.540 | 449,900 |
25/01/2024 | 3.640 | 3.640 | 3.570 | 3.570 | 510,900 |
24/01/2024 | 3.600 | 3.660 | 3.600 | 3.650 | 444,500 |
23/01/2024 | 3.620 | 3.620 | 3.590 | 3.590 | 140,900 |
22/01/2024 | 3.590 | 3.610 | 3.580 | 3.600 | 246,000 |
19/01/2024 | 3.600 | 3.630 | 3.570 | 3.610 | 494,800 |
18/01/2024 | 3.610 | 3.630 | 3.580 | 3.590 | 509,900 |
17/01/2024 | 3.680 | 3.680 | 3.600 | 3.600 | 716,700 |
16/01/2024 | 3.680 | 3.690 | 3.660 | 3.690 | 251,000 |
15/01/2024 | 3.670 | 3.690 | 3.670 | 3.680 | 234,400 |
12/01/2024 | 3.700 | 3.700 | 3.650 | 3.660 | 441,600 |
11/01/2024 | 3.660 | 3.700 | 3.650 | 3.700 | 197,200 |
10/01/2024 | 3.690 | 3.690 | 3.640 | 3.660 | 419,500 |
09/01/2024 | 3.680 | 3.720 | 3.680 | 3.690 | 417,600 |
08/01/2024 | 3.670 | 3.690 | 3.670 | 3.670 | 201,900 |
05/01/2024 | 3.680 | 3.690 | 3.650 | 3.670 | 354,900 |
04/01/2024 | 3.680 | 3.700 | 3.660 | 3.680 | 282,600 |