Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.460 | 3.460 | 3.370 | 3.380 | 196,408 | -0.02(-0.59%) |
Feb 28, 2024 | 3.454 | 3.460 | 3.400 | 3.400 | 157,883 | -0.07(-2.02%) |
Feb 27, 2024 | 3.456 | 3.498 | 3.456 | 3.470 | 148,273 | +0.04(+1.17%) |
Feb 26, 2024 | 3.400 | 3.470 | 3.400 | 3.430 | 117,755 | -0.13(-3.65%) |
Feb 23, 2024 | 3.590 | 3.590 | 3.540 | 3.560 | 90,340 | +0.03(+0.85%) |
Feb 22, 2024 | 3.550 | 3.600 | 3.500 | 3.530 | 161,002 | -0.07(-1.94%) |
Feb 21, 2024 | 3.580 | 3.600 | 3.550 | 3.600 | 229,238 | +0.20(+5.88%) |
Feb 20, 2024 | 3.470 | 3.540 | 3.250 | 3.400 | 296,487 | +0.09(+2.87%) |
Feb 16, 2024 | 3.240 | 3.330 | 3.240 | 3.305 | 196,700 | +0.03(+0.76%) |
Feb 15, 2024 | 3.300 | 3.300 | 3.250 | 3.280 | 303,495 | +0.04(+1.23%) |
Feb 14, 2024 | 3.230 | 3.280 | 3.230 | 3.240 | 190,736 | +0.02(+0.62%) |
Feb 13, 2024 | 3.260 | 3.280 | 3.180 | 3.220 | 769,572 | -0.03(-0.92%) |
Feb 12, 2024 | 3.280 | 3.291 | 3.250 | 3.250 | 462,422 | -0.03(-0.91%) |
Feb 09, 2024 | 3.280 | 3.300 | 3.221 | 3.280 | 284,313 | -0.01(-0.38%) |
Feb 08, 2024 | 3.300 | 3.340 | 3.260 | 3.292 | 210,002 | -0.03(-0.83%) |
Feb 07, 2024 | 3.290 | 3.390 | 3.290 | 3.320 | 296,128 | -0.13(-3.77%) |
Feb 06, 2024 | 3.441 | 3.454 | 3.400 | 3.450 | 667,592 | +0.01(+0.29%) |
Feb 05, 2024 | 3.370 | 3.480 | 3.370 | 3.440 | 489,899 | -0.06(-1.71%) |
Feb 02, 2024 | 3.510 | 3.510 | 3.454 | 3.500 | 100,098 | +0.06(+1.74%) |
Feb 01, 2024 | 3.421 | 3.480 | 3.400 | 3.440 | 212,230 | +0.00(+0.01%) |
Jan 31, 2024 | 3.390 | 3.480 | 3.390 | 3.440 | 76,090 | -0.00(-0.01%) |
Jan 30, 2024 | 3.440 | 3.460 | 3.425 | 3.440 | 74,226 | -0.02(-0.58%) |
Jan 29, 2024 | 3.480 | 3.490 | 3.370 | 3.460 | 275,811 | -0.06(-1.70%) |
Jan 26, 2024 | 3.590 | 3.590 | 3.500 | 3.520 | 146,544 | +0.02(+0.57%) |
Jan 25, 2024 | 3.450 | 3.520 | 3.450 | 3.500 | 175,199 | +0.05(+1.45%) |
Jan 24, 2024 | 3.477 | 3.520 | 3.450 | 3.450 | 110,248 | +0.01(+0.29%) |
Jan 23, 2024 | 3.460 | 3.460 | 3.390 | 3.440 | 170,022 | -0.05(-1.43%) |
Jan 22, 2024 | 3.450 | 3.510 | 3.450 | 3.490 | 187,649 | +0.04(+1.16%) |
Jan 19, 2024 | 3.460 | 3.465 | 3.400 | 3.450 | 84,192 | -0.12(-3.50%) |
Jan 18, 2024 | 3.500 | 3.600 | 3.500 | 3.575 | 209,586 | -0.02(-0.69%) |
Jan 17, 2024 | 3.540 | 3.600 | 3.540 | 3.600 | 188,676 | +0.00(+0.00%) |
Jan 16, 2024 | 3.640 | 3.660 | 3.580 | 3.600 | 1,160,506 | -0.06(-1.64%) |
Jan 12, 2024 | 3.640 | 3.670 | 3.610 | 3.660 | 232,717 | +0.02(+0.55%) |
Jan 11, 2024 | 3.680 | 3.680 | 3.610 | 3.640 | 138,157 | -0.02(-0.55%) |
Jan 10, 2024 | 3.650 | 3.670 | 3.640 | 3.660 | 57,918 | -0.03(-0.81%) |
Jan 09, 2024 | 3.680 | 3.700 | 3.660 | 3.690 | 78,507 | -0.03(-0.81%) |
Jan 08, 2024 | 3.695 | 3.720 | 3.680 | 3.720 | 107,902 | +0.02(+0.54%) |
Jan 05, 2024 | 3.710 | 3.720 | 3.667 | 3.700 | 94,051 | -0.03(-0.80%) |
Jan 04, 2024 | 3.710 | 3.750 | 3.690 | 3.730 | 110,149 | +0.07(+1.91%) |
Jan 03, 2024 | 3.640 | 3.690 | 3.630 | 3.660 | 141,855 | -0.04(-1.08%) |
Jan 02, 2024 | 3.729 | 3.740 | 3.690 | 3.700 | 100,655 | -0.03(-0.80%) |
Dec 29, 2023 | 3.610 | 3.730 | 3.610 | 3.730 | 118,841 | -0.01(-0.27%) |
Dec 28, 2023 | 3.750 | 3.750 | 3.620 | 3.740 | 366,937 | +0.00(+0.08%) |
Dec 27, 2023 | 3.710 | 3.750 | 3.710 | 3.737 | 146,116 | +0.01(+0.19%) |
Dec 26, 2023 | 3.650 | 3.730 | 3.650 | 3.730 | 69,512 | +0.01(+0.27%) |
Dec 22, 2023 | 3.705 | 3.730 | 3.680 | 3.720 | 92,283 | +0.04(+1.11%) |
Dec 21, 2023 | 3.570 | 3.700 | 3.570 | 3.679 | 101,163 | -0.01(-0.30%) |
Dec 20, 2023 | 3.720 | 3.730 | 3.650 | 3.690 | 95,633 | +0.00(+0.07%) |
Dec 19, 2023 | 3.690 | 3.690 | 3.640 | 3.688 | 140,858 | +0.11(+3.00%) |
Dec 18, 2023 | 3.480 | 3.610 | 3.480 | 3.580 | 226,109 | +0.01(+0.28%) |
Dec 15, 2023 | 3.580 | 3.620 | 3.570 | 3.570 | 153,682 | -0.05(-1.38%) |
Dec 14, 2023 | 3.635 | 3.640 | 3.600 | 3.620 | 117,293 | +0.03(+0.84%) |
Dec 13, 2023 | 3.560 | 3.590 | 3.500 | 3.590 | 183,021 | -0.13(-3.49%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.720 | 3.720 | 896,142 | -0.04(-1.06%) |
Dec 11, 2023 | 3.740 | 3.790 | 3.620 | 3.760 | 476,538 | +0.00(+0.00%) |
Dec 08, 2023 | 3.640 | 3.780 | 3.640 | 3.760 | 236,485 | -0.01(-0.13%) |
Dec 07, 2023 | 3.740 | 3.780 | 3.740 | 3.765 | 264,643 | +0.01(+0.13%) |
Dec 06, 2023 | 3.753 | 3.760 | 3.700 | 3.760 | 97,923 | -0.01(-0.27%) |
Dec 05, 2023 | 3.670 | 3.791 | 3.670 | 3.770 | 82,201 | -0.03(-0.79%) |
Dec 04, 2023 | 3.710 | 3.809 | 3.710 | 3.800 | 123,480 | -0.03(-0.78%) |