Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.980 | 3.980 | 3.550 | 3.550 | 19,125 | -0.25(-6.58%) |
Feb 28, 2024 | 3.770 | 3.930 | 3.760 | 3.800 | 5,587 | +0.05(+1.33%) |
Feb 27, 2024 | 3.700 | 3.779 | 3.630 | 3.750 | 10,445 | +0.15(+4.17%) |
Feb 26, 2024 | 3.710 | 3.830 | 3.570 | 3.600 | 6,247 | -0.11(-2.96%) |
Feb 23, 2024 | 3.680 | 3.710 | 3.530 | 3.710 | 5,770 | +0.03(+0.82%) |
Feb 22, 2024 | 3.720 | 3.720 | 3.534 | 3.680 | 17,231 | +0.16(+4.55%) |
Feb 21, 2024 | 3.490 | 3.528 | 3.355 | 3.520 | 51,987 | +0.21(+6.34%) |
Feb 20, 2024 | 3.330 | 3.404 | 3.270 | 3.310 | 9,186 | -0.12(-3.50%) |
Feb 16, 2024 | 3.200 | 3.455 | 3.200 | 3.430 | 9,628 | +0.25(+7.86%) |
Feb 15, 2024 | 3.210 | 3.280 | 3.180 | 3.180 | 22,640 | +0.11(+3.59%) |
Feb 14, 2024 | 3.050 | 3.100 | 3.050 | 3.070 | 6,863 | +0.05(+1.65%) |
Feb 13, 2024 | 3.110 | 3.190 | 3.020 | 3.020 | 8,282 | -0.13(-4.08%) |
Feb 12, 2024 | 3.050 | 3.150 | 3.050 | 3.148 | 7,880 | +0.01(+0.30%) |
Feb 09, 2024 | 3.140 | 3.150 | 3.070 | 3.139 | 5,599 | -0.04(-1.29%) |
Feb 08, 2024 | 3.150 | 3.180 | 3.150 | 3.180 | 3,792 | +0.06(+1.76%) |
Feb 07, 2024 | 3.190 | 3.190 | 3.075 | 3.125 | 7,641 | -0.19(-5.59%) |
Feb 06, 2024 | 3.250 | 3.320 | 3.240 | 3.310 | 20,215 | +0.17(+5.41%) |
Feb 05, 2024 | 3.222 | 3.222 | 3.090 | 3.140 | 6,719 | -0.20(-5.99%) |
Feb 02, 2024 | 3.300 | 3.450 | 3.270 | 3.340 | 8,528 | +0.10(+3.09%) |
Feb 01, 2024 | 3.150 | 3.240 | 3.130 | 3.240 | 5,194 | +0.10(+3.18%) |
Jan 31, 2024 | 3.250 | 3.280 | 3.050 | 3.140 | 5,852 | -0.20(-5.99%) |
Jan 30, 2024 | 3.220 | 3.380 | 3.030 | 3.340 | 12,270 | +0.36(+12.05%) |
Jan 29, 2024 | 2.960 | 3.030 | 2.900 | 2.981 | 6,766 | -0.01(-0.31%) |
Jan 26, 2024 | 3.132 | 3.132 | 2.950 | 2.990 | 10,538 | +0.05(+1.70%) |
Jan 25, 2024 | 3.270 | 3.270 | 2.920 | 2.940 | 26,452 | -0.42(-12.63%) |
Jan 24, 2024 | 3.050 | 3.365 | 3.050 | 3.365 | 6,683 | +0.23(+7.17%) |
Jan 23, 2024 | 3.300 | 3.300 | 3.060 | 3.140 | 15,313 | -0.16(-4.85%) |
Jan 22, 2024 | 3.350 | 3.590 | 3.300 | 3.300 | 5,261 | -0.03(-0.90%) |
Jan 19, 2024 | 3.400 | 3.701 | 3.240 | 3.330 | 19,897 | -0.04(-1.19%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.350 | 3.370 | 27,953 | -0.13(-3.71%) |
Jan 17, 2024 | 3.610 | 3.700 | 3.500 | 3.500 | 21,901 | -0.11(-3.05%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.560 | 3.610 | 8,857 | -0.04(-1.10%) |
Jan 12, 2024 | 3.700 | 3.900 | 3.650 | 3.650 | 9,206 | +0.05(+1.53%) |
Jan 11, 2024 | 3.740 | 3.740 | 3.530 | 3.595 | 14,816 | -0.06(-1.68%) |
Jan 10, 2024 | 3.684 | 3.689 | 3.616 | 3.657 | 4,127 | +0.07(+1.86%) |
Jan 09, 2024 | 3.880 | 3.880 | 3.560 | 3.590 | 30,085 | -0.31(-7.95%) |
Jan 08, 2024 | 3.980 | 3.980 | 3.760 | 3.900 | 3,538 | -0.03(-0.76%) |
Jan 05, 2024 | 4.170 | 4.170 | 3.900 | 3.930 | 24,932 | -0.12(-2.97%) |
Jan 04, 2024 | 4.105 | 4.178 | 4.050 | 4.050 | 5,115 | -0.03(-0.73%) |
Jan 03, 2024 | 4.080 | 4.100 | 3.935 | 4.080 | 11,856 | -0.08(-1.92%) |
Jan 02, 2024 | 4.060 | 4.165 | 3.990 | 4.160 | 35,574 | +0.15(+3.74%) |
Dec 29, 2023 | 4.080 | 4.164 | 4.000 | 4.010 | 10,513 | -0.03(-0.74%) |
Dec 28, 2023 | 3.870 | 4.139 | 3.870 | 4.040 | 30,063 | +0.17(+4.39%) |
Dec 27, 2023 | 3.960 | 4.025 | 3.870 | 3.870 | 13,728 | +0.08(+2.11%) |
Dec 26, 2023 | 3.940 | 3.940 | 3.790 | 3.790 | 11,553 | -0.22(-5.48%) |
Dec 22, 2023 | 3.930 | 4.045 | 3.930 | 4.010 | 11,634 | +0.08(+2.17%) |
Dec 21, 2023 | 3.978 | 3.989 | 3.850 | 3.925 | 3,692 | -0.07(-1.63%) |
Dec 20, 2023 | 3.960 | 4.000 | 3.850 | 3.990 | 30,062 | +0.16(+4.09%) |
Dec 19, 2023 | 3.690 | 3.875 | 3.690 | 3.833 | 13,409 | +0.08(+2.09%) |
Dec 18, 2023 | 3.730 | 3.890 | 3.720 | 3.755 | 18,330 | +0.28(+8.21%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.330 | 3.470 | 15,889 | -0.18(-4.93%) |
Dec 14, 2023 | 3.670 | 3.700 | 3.610 | 3.650 | 12,078 | +0.09(+2.53%) |
Dec 13, 2023 | 3.500 | 3.730 | 3.420 | 3.560 | 17,584 | +0.13(+3.79%) |
Dec 12, 2023 | 3.700 | 3.700 | 3.408 | 3.430 | 37,939 | -0.36(-9.62%) |
Dec 11, 2023 | 4.080 | 4.080 | 3.700 | 3.795 | 22,913 | -0.18(-4.41%) |
Dec 08, 2023 | 4.130 | 4.250 | 3.970 | 3.970 | 23,418 | +0.04(+0.96%) |
Dec 07, 2023 | 3.961 | 3.961 | 3.864 | 3.932 | 4,512 | +0.08(+2.14%) |
Dec 06, 2023 | 3.814 | 3.960 | 3.814 | 3.850 | 12,900 | +0.04(+1.05%) |
Dec 05, 2023 | 4.000 | 4.000 | 3.800 | 3.810 | 17,406 | -0.14(-3.54%) |
Dec 04, 2023 | 4.000 | 4.000 | 3.900 | 3.950 | 12,474 | -0.04(-1.00%) |