Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.600 | 3.655 | 3.500 | 3.560 | 18,497 | +0.06(+1.71%) |
Feb 28, 2024 | 3.460 | 3.640 | 3.424 | 3.500 | 3,335 | +0.09(+2.64%) |
Feb 27, 2024 | 3.500 | 3.540 | 3.400 | 3.410 | 9,020 | -0.11(-3.12%) |
Feb 26, 2024 | 3.500 | 3.580 | 3.500 | 3.520 | 22,135 | -0.01(-0.18%) |
Feb 23, 2024 | 3.595 | 3.595 | 3.526 | 3.526 | 891 | -0.06(-1.77%) |
Feb 22, 2024 | 3.670 | 3.670 | 3.500 | 3.590 | 2,757 | -0.03(-0.83%) |
Feb 21, 2024 | 3.720 | 3.830 | 3.560 | 3.620 | 9,678 | -0.08(-2.29%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.570 | 3.705 | 2,670 | +0.10(+2.91%) |
Feb 16, 2024 | 3.770 | 3.770 | 3.600 | 3.600 | 8,823 | -0.09(-2.44%) |
Feb 15, 2024 | 3.700 | 3.700 | 3.620 | 3.690 | 5,985 | +0.07(+1.93%) |
Feb 14, 2024 | 3.690 | 3.800 | 3.620 | 3.620 | 2,522 | +0.00(+0.00%) |
Feb 13, 2024 | 3.650 | 3.790 | 3.620 | 3.620 | 25,035 | -0.10(-2.69%) |
Feb 12, 2024 | 3.930 | 3.930 | 3.700 | 3.720 | 16,874 | -0.12(-3.12%) |
Feb 09, 2024 | 3.930 | 3.950 | 3.775 | 3.840 | 20,185 | -0.06(-1.63%) |
Feb 08, 2024 | 3.790 | 3.930 | 3.750 | 3.904 | 52,919 | +0.15(+4.09%) |
Feb 07, 2024 | 3.670 | 3.830 | 3.670 | 3.750 | 42,779 | +0.16(+4.46%) |
Feb 06, 2024 | 3.515 | 3.670 | 3.515 | 3.590 | 17,724 | +0.07(+2.09%) |
Feb 05, 2024 | 3.450 | 3.630 | 3.450 | 3.517 | 13,469 | +0.05(+1.34%) |
Feb 02, 2024 | 3.540 | 3.640 | 3.470 | 3.470 | 18,868 | -0.14(-3.88%) |
Feb 01, 2024 | 3.380 | 3.640 | 3.370 | 3.610 | 15,542 | +0.23(+6.80%) |
Jan 31, 2024 | 3.430 | 3.670 | 3.336 | 3.380 | 20,822 | -0.02(-0.59%) |
Jan 30, 2024 | 3.290 | 3.400 | 3.290 | 3.400 | 16,768 | +0.10(+3.07%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.190 | 3.299 | 13,047 | -0.05(-1.53%) |
Jan 26, 2024 | 3.230 | 3.370 | 3.155 | 3.350 | 5,355 | +0.03(+0.90%) |
Jan 25, 2024 | 3.350 | 3.436 | 3.250 | 3.320 | 6,219 | -0.12(-3.49%) |
Jan 24, 2024 | 3.450 | 3.470 | 3.347 | 3.440 | 6,197 | -0.03(-0.86%) |
Jan 23, 2024 | 3.300 | 3.480 | 3.000 | 3.470 | 20,155 | +0.07(+2.06%) |
Jan 22, 2024 | 3.190 | 3.494 | 3.190 | 3.400 | 7,196 | +0.16(+4.94%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.222 | 3.240 | 12,674 | -0.26(-7.43%) |
Jan 18, 2024 | 3.370 | 3.520 | 3.100 | 3.500 | 23,389 | -0.01(-0.28%) |
Jan 17, 2024 | 3.420 | 3.540 | 3.360 | 3.510 | 3,454 | +0.00(+0.00%) |
Jan 16, 2024 | 3.450 | 3.680 | 3.400 | 3.510 | 10,576 | -0.07(-1.96%) |
Jan 12, 2024 | 3.530 | 3.620 | 3.458 | 3.580 | 14,631 | -0.02(-0.56%) |
Jan 11, 2024 | 3.720 | 3.720 | 3.540 | 3.600 | 2,604 | +0.01(+0.28%) |
Jan 10, 2024 | 3.490 | 3.709 | 3.490 | 3.590 | 7,465 | +0.05(+1.41%) |
Jan 09, 2024 | 3.610 | 3.720 | 3.500 | 3.540 | 15,795 | -0.16(-4.32%) |
Jan 08, 2024 | 3.550 | 3.710 | 3.450 | 3.700 | 18,008 | +0.16(+4.52%) |
Jan 05, 2024 | 3.620 | 3.632 | 3.500 | 3.540 | 6,092 | -0.01(-0.28%) |
Jan 04, 2024 | 3.490 | 3.626 | 3.470 | 3.550 | 11,706 | -0.01(-0.28%) |
Jan 03, 2024 | 3.610 | 3.680 | 3.527 | 3.560 | 15,760 | -0.12(-3.26%) |
Jan 02, 2024 | 3.230 | 3.717 | 3.230 | 3.680 | 42,990 | +0.44(+13.58%) |
Dec 29, 2023 | 3.320 | 3.417 | 3.240 | 3.240 | 40,076 | -0.11(-3.28%) |
Dec 28, 2023 | 3.300 | 3.390 | 3.190 | 3.350 | 34,832 | +0.11(+3.40%) |
Dec 27, 2023 | 3.330 | 3.360 | 3.220 | 3.240 | 32,501 | -0.04(-1.22%) |
Dec 26, 2023 | 3.440 | 3.440 | 3.280 | 3.280 | 20,203 | -0.16(-4.65%) |
Dec 22, 2023 | 3.400 | 3.450 | 3.360 | 3.440 | 15,040 | +0.09(+2.69%) |
Dec 21, 2023 | 3.448 | 3.450 | 3.335 | 3.350 | 23,433 | +0.00(+0.00%) |
Dec 20, 2023 | 3.200 | 3.420 | 3.199 | 3.350 | 18,551 | +0.12(+3.71%) |
Dec 19, 2023 | 3.190 | 3.439 | 3.100 | 3.230 | 111,399 | -0.12(-3.58%) |
Dec 18, 2023 | 3.360 | 3.360 | 3.250 | 3.350 | 18,967 | +0.09(+2.76%) |
Dec 15, 2023 | 3.440 | 3.440 | 3.200 | 3.260 | 31,795 | -0.18(-5.23%) |
Dec 14, 2023 | 3.460 | 3.540 | 3.330 | 3.440 | 41,698 | +0.18(+5.52%) |
Dec 13, 2023 | 3.485 | 3.528 | 3.200 | 3.260 | 39,104 | -0.24(-6.86%) |
Dec 12, 2023 | 3.456 | 3.529 | 3.260 | 3.500 | 10,501 | +0.20(+6.06%) |
Dec 11, 2023 | 3.450 | 3.580 | 3.300 | 3.300 | 14,482 | -0.07(-2.08%) |
Dec 08, 2023 | 3.410 | 3.600 | 3.350 | 3.370 | 20,086 | -0.12(-3.44%) |
Dec 07, 2023 | 3.450 | 3.590 | 3.450 | 3.490 | 5,782 | +0.06(+1.75%) |
Dec 06, 2023 | 3.470 | 3.670 | 3.430 | 3.430 | 8,857 | -0.09(-2.56%) |
Dec 05, 2023 | 3.660 | 3.660 | 3.510 | 3.520 | 4,650 | +0.01(+0.28%) |
Dec 04, 2023 | 3.500 | 3.600 | 3.460 | 3.510 | 16,235 | +0.02(+0.57%) |