Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.700 | 3.720 | 3.600 | 3.650 | 44,738 | -0.08(-2.14%) |
Feb 28, 2024 | 3.700 | 3.783 | 3.700 | 3.730 | 12,127 | -0.02(-0.53%) |
Feb 27, 2024 | 3.700 | 3.800 | 3.602 | 3.750 | 45,623 | +0.05(+1.35%) |
Feb 26, 2024 | 3.500 | 3.770 | 3.500 | 3.700 | 64,340 | +0.13(+3.64%) |
Feb 23, 2024 | 3.500 | 3.590 | 3.500 | 3.570 | 22,259 | -0.03(-0.83%) |
Feb 22, 2024 | 3.470 | 3.610 | 3.460 | 3.600 | 27,585 | +0.09(+2.56%) |
Feb 21, 2024 | 3.460 | 3.560 | 3.450 | 3.510 | 11,486 | +0.02(+0.72%) |
Feb 20, 2024 | 3.500 | 3.530 | 3.450 | 3.485 | 17,590 | -0.10(-2.65%) |
Feb 16, 2024 | 3.600 | 3.600 | 3.460 | 3.580 | 23,893 | -0.02(-0.56%) |
Feb 15, 2024 | 3.520 | 3.696 | 3.520 | 3.600 | 14,436 | +0.00(+0.00%) |
Feb 14, 2024 | 3.450 | 3.700 | 3.420 | 3.600 | 83,379 | +0.15(+4.35%) |
Feb 13, 2024 | 3.600 | 3.620 | 3.450 | 3.450 | 39,704 | -0.19(-5.22%) |
Feb 12, 2024 | 3.550 | 3.680 | 3.510 | 3.640 | 26,916 | +0.09(+2.54%) |
Feb 09, 2024 | 3.460 | 3.700 | 3.460 | 3.550 | 36,942 | +0.01(+0.28%) |
Feb 08, 2024 | 3.560 | 3.600 | 3.490 | 3.540 | 46,753 | -0.05(-1.39%) |
Feb 07, 2024 | 3.560 | 3.684 | 3.510 | 3.590 | 44,455 | -0.01(-0.17%) |
Feb 06, 2024 | 3.510 | 3.750 | 3.510 | 3.596 | 88,318 | +0.09(+2.45%) |
Feb 05, 2024 | 3.840 | 3.850 | 3.465 | 3.510 | 165,104 | -0.36(-9.30%) |
Feb 02, 2024 | 3.960 | 4.005 | 3.800 | 3.870 | 31,450 | -0.10(-2.52%) |
Feb 01, 2024 | 4.100 | 4.150 | 3.950 | 3.970 | 39,223 | -0.13(-3.17%) |
Jan 31, 2024 | 4.110 | 4.120 | 4.034 | 4.100 | 60,013 | -0.01(-0.24%) |
Jan 30, 2024 | 4.070 | 4.140 | 4.030 | 4.110 | 21,146 | -0.07(-1.67%) |
Jan 29, 2024 | 3.880 | 4.440 | 3.880 | 4.180 | 148,927 | +0.30(+7.73%) |
Jan 26, 2024 | 3.830 | 3.928 | 3.790 | 3.880 | 163,376 | +0.04(+1.04%) |
Jan 25, 2024 | 3.810 | 3.880 | 3.800 | 3.840 | 18,126 | +0.00(+0.00%) |
Jan 24, 2024 | 3.800 | 3.860 | 3.770 | 3.840 | 24,694 | -0.03(-0.78%) |
Jan 23, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 31,493 | +0.01(+0.26%) |
Jan 22, 2024 | 3.700 | 3.880 | 3.700 | 3.860 | 22,067 | +0.15(+4.04%) |
Jan 19, 2024 | 3.960 | 3.960 | 3.650 | 3.710 | 53,754 | +0.01(+0.27%) |
Jan 18, 2024 | 3.760 | 3.760 | 3.640 | 3.700 | 14,543 | -0.05(-1.33%) |
Jan 17, 2024 | 3.780 | 3.830 | 3.640 | 3.750 | 41,040 | -0.05(-1.32%) |
Jan 16, 2024 | 3.800 | 4.000 | 3.700 | 3.800 | 114,730 | -0.17(-4.28%) |
Jan 12, 2024 | 4.100 | 4.100 | 3.920 | 3.970 | 38,776 | +0.00(+0.00%) |
Jan 11, 2024 | 3.980 | 3.989 | 3.600 | 3.970 | 99,336 | +0.02(+0.51%) |
Jan 10, 2024 | 4.500 | 4.500 | 3.750 | 3.950 | 223,023 | -0.53(-11.83%) |
Jan 09, 2024 | 4.480 | 4.640 | 4.330 | 4.480 | 335,566 | +0.20(+4.67%) |
Jan 08, 2024 | 4.200 | 4.280 | 4.060 | 4.280 | 180,282 | +0.08(+1.90%) |
Jan 05, 2024 | 4.200 | 4.330 | 4.106 | 4.200 | 101,207 | +0.04(+0.96%) |
Jan 04, 2024 | 4.000 | 4.260 | 4.000 | 4.160 | 108,940 | +0.17(+4.26%) |
Jan 03, 2024 | 4.050 | 4.050 | 3.900 | 3.990 | 32,983 | -0.15(-3.62%) |
Jan 02, 2024 | 4.040 | 4.220 | 4.000 | 4.140 | 47,855 | +0.20(+5.08%) |
Dec 29, 2023 | 4.000 | 4.040 | 3.800 | 3.940 | 65,877 | -0.07(-1.75%) |
Dec 28, 2023 | 3.970 | 4.050 | 3.938 | 4.010 | 23,357 | +0.01(+0.25%) |
Dec 27, 2023 | 4.100 | 4.226 | 3.900 | 4.000 | 124,234 | -0.08(-1.96%) |
Dec 26, 2023 | 3.910 | 4.150 | 3.760 | 4.080 | 109,517 | +0.26(+6.81%) |
Dec 22, 2023 | 3.700 | 3.890 | 3.690 | 3.820 | 66,854 | +0.14(+3.80%) |
Dec 21, 2023 | 3.750 | 3.750 | 3.625 | 3.680 | 68,627 | -0.07(-1.87%) |
Dec 20, 2023 | 3.460 | 3.950 | 3.460 | 3.750 | 149,816 | +0.31(+9.01%) |
Dec 19, 2023 | 3.210 | 3.495 | 3.210 | 3.440 | 67,590 | +0.20(+6.17%) |
Dec 18, 2023 | 3.210 | 3.310 | 3.200 | 3.240 | 43,498 | -0.02(-0.61%) |
Dec 15, 2023 | 3.300 | 3.310 | 3.230 | 3.260 | 9,977 | +0.02(+0.62%) |
Dec 14, 2023 | 3.310 | 3.327 | 3.230 | 3.240 | 34,315 | +0.03(+0.93%) |
Dec 13, 2023 | 3.400 | 3.400 | 3.210 | 3.210 | 29,396 | -0.09(-2.73%) |
Dec 12, 2023 | 3.180 | 3.390 | 3.180 | 3.300 | 20,244 | +0.12(+3.77%) |
Dec 11, 2023 | 3.390 | 3.440 | 3.175 | 3.180 | 31,243 | -0.21(-6.19%) |
Dec 08, 2023 | 3.330 | 3.390 | 3.290 | 3.390 | 21,752 | +0.11(+3.35%) |
Dec 07, 2023 | 3.190 | 3.330 | 3.110 | 3.280 | 30,801 | +0.08(+2.50%) |
Dec 06, 2023 | 3.210 | 3.280 | 3.100 | 3.200 | 26,637 | -0.08(-2.44%) |
Dec 05, 2023 | 3.120 | 3.280 | 3.120 | 3.280 | 18,756 | +0.08(+2.50%) |
Dec 04, 2023 | 3.080 | 3.280 | 3.080 | 3.200 | 47,687 | +0.04(+1.11%) |