Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.576 | 3.586 | 3.508 | 3.576 | 45,410 | +0.04(+1.10%) |
Feb 28, 2024 | 3.547 | 3.547 | 3.479 | 3.537 | 53,301 | +0.00(+0.00%) |
Feb 27, 2024 | 3.518 | 3.547 | 3.499 | 3.537 | 31,839 | +0.00(+0.00%) |
Feb 26, 2024 | 3.479 | 3.537 | 3.479 | 3.537 | 31,883 | +0.04(+1.11%) |
Feb 23, 2024 | 3.459 | 3.523 | 3.459 | 3.498 | 77,619 | +0.02(+0.56%) |
Feb 22, 2024 | 3.498 | 3.508 | 3.305 | 3.479 | 36,387 | +0.02(+0.63%) |
Feb 21, 2024 | 3.476 | 3.486 | 3.438 | 3.457 | 101,574 | -0.01(-0.27%) |
Feb 20, 2024 | 3.409 | 3.476 | 3.409 | 3.467 | 84,784 | +0.01(+0.28%) |
Feb 16, 2024 | 3.457 | 3.476 | 3.447 | 3.457 | 19,881 | -0.00(-0.14%) |
Feb 15, 2024 | 3.419 | 3.476 | 3.419 | 3.462 | 122,758 | +0.05(+1.39%) |
Feb 14, 2024 | 3.362 | 3.419 | 3.362 | 3.414 | 76,637 | +0.03(+0.99%) |
Feb 13, 2024 | 3.305 | 3.409 | 3.305 | 3.381 | 87,870 | -0.03(-0.84%) |
Feb 12, 2024 | 3.362 | 3.417 | 3.362 | 3.409 | 124,877 | +0.05(+1.42%) |
Feb 09, 2024 | 3.343 | 3.371 | 3.333 | 3.362 | 79,857 | +0.01(+0.28%) |
Feb 08, 2024 | 3.352 | 3.369 | 3.333 | 3.352 | 64,686 | -0.01(-0.31%) |
Feb 07, 2024 | 3.352 | 3.372 | 3.352 | 3.363 | 59,105 | +0.02(+0.60%) |
Feb 06, 2024 | 3.295 | 3.352 | 3.295 | 3.343 | 67,327 | +0.01(+0.29%) |
Feb 05, 2024 | 3.305 | 3.333 | 3.295 | 3.333 | 29,438 | +0.00(+0.00%) |
Feb 02, 2024 | 3.333 | 3.390 | 3.333 | 3.333 | 39,318 | -0.05(-1.41%) |
Feb 01, 2024 | 3.381 | 3.390 | 3.352 | 3.381 | 45,396 | +0.00(+0.00%) |
Jan 31, 2024 | 3.419 | 3.452 | 3.381 | 3.381 | 45,458 | -0.06(-1.66%) |
Jan 30, 2024 | 3.428 | 3.457 | 3.428 | 3.438 | 74,639 | -0.02(-0.55%) |
Jan 29, 2024 | 3.428 | 3.476 | 3.428 | 3.457 | 60,986 | +0.01(+0.28%) |
Jan 26, 2024 | 3.419 | 3.447 | 3.419 | 3.447 | 46,442 | +0.03(+0.84%) |
Jan 25, 2024 | 3.381 | 3.419 | 3.381 | 3.419 | 72,217 | +0.02(+0.56%) |
Jan 24, 2024 | 3.400 | 3.414 | 3.381 | 3.400 | 62,514 | +0.01(+0.28%) |
Jan 23, 2024 | 3.381 | 3.409 | 3.363 | 3.390 | 73,429 | +0.01(+0.28%) |
Jan 22, 2024 | 3.362 | 3.428 | 3.313 | 3.381 | 135,684 | +0.00(+0.00%) |
Jan 19, 2024 | 3.371 | 3.390 | 3.343 | 3.381 | 29,570 | -0.01(-0.28%) |
Jan 18, 2024 | 3.352 | 3.400 | 3.352 | 3.390 | 102,340 | +0.05(+1.42%) |
Jan 17, 2024 | 3.343 | 3.419 | 3.315 | 3.343 | 40,529 | -0.07(-1.96%) |
Jan 16, 2024 | 3.438 | 3.438 | 3.390 | 3.409 | 63,353 | -0.03(-0.83%) |
Jan 12, 2024 | 3.428 | 3.472 | 3.428 | 3.438 | 26,439 | +0.00(+0.00%) |
Jan 11, 2024 | 3.495 | 3.495 | 3.419 | 3.438 | 48,562 | -0.05(-1.37%) |
Jan 10, 2024 | 3.447 | 3.486 | 3.428 | 3.486 | 43,867 | +0.06(+1.67%) |
Jan 09, 2024 | 3.381 | 3.438 | 3.381 | 3.428 | 27,412 | -0.00(-0.14%) |
Jan 08, 2024 | 3.395 | 3.447 | 3.395 | 3.433 | 47,562 | +0.05(+1.55%) |
Jan 05, 2024 | 3.409 | 3.419 | 3.352 | 3.381 | 42,606 | -0.03(-0.98%) |
Jan 04, 2024 | 3.371 | 3.428 | 3.371 | 3.414 | 30,826 | +0.07(+2.14%) |
Jan 03, 2024 | 3.333 | 3.362 | 3.333 | 3.343 | 41,162 | -0.03(-0.85%) |
Jan 02, 2024 | 3.419 | 3.419 | 3.347 | 3.371 | 30,805 | -0.04(-1.12%) |
Dec 29, 2023 | 3.381 | 3.419 | 3.381 | 3.409 | 34,754 | -0.01(-0.28%) |
Dec 28, 2023 | 3.371 | 3.419 | 3.371 | 3.419 | 84,125 | +0.04(+1.27%) |
Dec 27, 2023 | 3.324 | 3.395 | 3.324 | 3.376 | 55,662 | +0.01(+0.42%) |
Dec 26, 2023 | 3.286 | 3.401 | 3.286 | 3.362 | 40,885 | +0.04(+1.32%) |
Dec 22, 2023 | 3.333 | 3.381 | 3.257 | 3.318 | 39,669 | +0.01(+0.40%) |
Dec 21, 2023 | 3.305 | 3.324 | 3.286 | 3.305 | 46,169 | -0.05(-1.62%) |
Dec 20, 2023 | 3.352 | 3.379 | 3.343 | 3.359 | 20,711 | +0.01(+0.16%) |
Dec 19, 2023 | 3.371 | 3.409 | 3.344 | 3.354 | 55,083 | +0.01(+0.33%) |
Dec 18, 2023 | 3.295 | 3.362 | 3.286 | 3.343 | 66,734 | +0.03(+0.86%) |
Dec 15, 2023 | 3.324 | 3.371 | 3.305 | 3.314 | 34,419 | -0.01(-0.29%) |
Dec 14, 2023 | 3.276 | 3.324 | 3.276 | 3.324 | 99,073 | +0.07(+2.05%) |
Dec 13, 2023 | 3.247 | 3.265 | 3.200 | 3.257 | 107,931 | +0.02(+0.75%) |
Dec 12, 2023 | 3.179 | 3.253 | 3.176 | 3.233 | 73,976 | +0.03(+1.06%) |
Dec 11, 2023 | 3.162 | 3.209 | 3.162 | 3.199 | 64,201 | +0.03(+0.87%) |
Dec 08, 2023 | 3.181 | 3.181 | 3.155 | 3.171 | 44,392 | +0.01(+0.33%) |
Dec 07, 2023 | 3.138 | 3.169 | 3.124 | 3.161 | 27,672 | +0.02(+0.58%) |
Dec 06, 2023 | 3.124 | 3.152 | 3.114 | 3.143 | 33,206 | +0.03(+0.92%) |
Dec 05, 2023 | 3.105 | 3.143 | 3.105 | 3.114 | 92,188 | +0.00(+0.00%) |
Dec 04, 2023 | 3.238 | 3.276 | 3.105 | 3.114 | 118,734 | -0.12(-3.82%) |