Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.300 | 3.355 | 3.190 | 3.230 | 1,075,135 | +0.00(+0.00%) |
Feb 28, 2024 | 3.330 | 3.350 | 3.215 | 3.230 | 869,123 | -0.13(-3.87%) |
Feb 27, 2024 | 3.280 | 3.370 | 3.230 | 3.360 | 1,435,435 | +0.10(+3.07%) |
Feb 26, 2024 | 3.220 | 3.335 | 3.200 | 3.260 | 1,246,610 | +0.02(+0.62%) |
Feb 23, 2024 | 3.220 | 3.280 | 3.150 | 3.240 | 1,430,585 | +0.03(+0.93%) |
Feb 22, 2024 | 3.290 | 3.320 | 3.165 | 3.210 | 1,306,074 | -0.08(-2.43%) |
Feb 21, 2024 | 3.400 | 3.440 | 3.250 | 3.290 | 986,964 | -0.16(-4.64%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.420 | 3.450 | 1,141,741 | -0.37(-9.69%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.760 | 3.820 | 811,729 | -0.16(-4.02%) |
Feb 15, 2024 | 3.760 | 3.980 | 3.760 | 3.980 | 1,338,133 | +0.23(+6.13%) |
Feb 14, 2024 | 3.650 | 3.760 | 3.540 | 3.750 | 931,464 | +0.23(+6.38%) |
Feb 13, 2024 | 3.500 | 3.615 | 3.410 | 3.525 | 1,471,022 | -0.18(-4.73%) |
Feb 12, 2024 | 3.510 | 3.720 | 3.500 | 3.700 | 1,211,084 | +0.18(+5.11%) |
Feb 09, 2024 | 3.450 | 3.580 | 3.390 | 3.520 | 757,619 | +0.07(+2.03%) |
Feb 08, 2024 | 3.380 | 3.500 | 3.370 | 3.450 | 714,668 | +0.08(+2.37%) |
Feb 07, 2024 | 3.380 | 3.470 | 3.300 | 3.370 | 1,373,101 | +0.00(+0.00%) |
Feb 06, 2024 | 3.230 | 3.370 | 3.175 | 3.370 | 1,315,240 | +0.17(+5.31%) |
Feb 05, 2024 | 3.200 | 3.250 | 3.150 | 3.200 | 1,241,926 | -0.09(-2.74%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.150 | 3.290 | 865,364 | -0.01(-0.30%) |
Feb 01, 2024 | 3.230 | 3.365 | 3.190 | 3.300 | 1,351,196 | +0.10(+3.12%) |
Jan 31, 2024 | 3.340 | 3.460 | 3.185 | 3.200 | 1,337,659 | -0.14(-4.19%) |
Jan 30, 2024 | 3.340 | 3.340 | 3.240 | 3.340 | 1,544,657 | -0.04(-1.18%) |
Jan 29, 2024 | 3.200 | 3.380 | 3.150 | 3.380 | 1,506,862 | +0.17(+5.30%) |
Jan 26, 2024 | 3.320 | 3.390 | 3.190 | 3.210 | 1,000,359 | -0.10(-3.02%) |
Jan 25, 2024 | 3.370 | 3.395 | 3.240 | 3.310 | 1,452,996 | +0.05(+1.53%) |
Jan 24, 2024 | 3.340 | 3.380 | 3.210 | 3.260 | 1,270,466 | +0.01(+0.31%) |
Jan 23, 2024 | 3.430 | 3.530 | 3.240 | 3.250 | 1,311,657 | -0.17(-4.97%) |
Jan 22, 2024 | 3.250 | 3.420 | 3.210 | 3.420 | 1,811,069 | +0.19(+5.88%) |
Jan 19, 2024 | 3.250 | 3.260 | 3.154 | 3.230 | 1,136,296 | +0.02(+0.62%) |
Jan 18, 2024 | 3.270 | 3.340 | 3.115 | 3.210 | 1,530,966 | -0.02(-0.62%) |
Jan 17, 2024 | 3.120 | 3.230 | 3.100 | 3.230 | 1,610,291 | +0.05(+1.57%) |
Jan 16, 2024 | 3.230 | 3.250 | 3.140 | 3.180 | 1,738,314 | -0.08(-2.45%) |
Jan 12, 2024 | 3.340 | 3.437 | 3.215 | 3.260 | 1,092,690 | -0.04(-1.21%) |
Jan 11, 2024 | 3.300 | 3.375 | 3.225 | 3.300 | 1,191,883 | -0.03(-0.90%) |
Jan 10, 2024 | 3.330 | 3.375 | 3.220 | 3.330 | 1,325,233 | +0.01(+0.30%) |
Jan 09, 2024 | 3.370 | 3.390 | 3.290 | 3.320 | 1,053,395 | -0.09(-2.64%) |
Jan 08, 2024 | 3.280 | 3.420 | 3.230 | 3.410 | 1,189,600 | +0.15(+4.60%) |
Jan 05, 2024 | 3.280 | 3.330 | 3.220 | 3.260 | 1,304,035 | -0.05(-1.51%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.300 | 3.310 | 1,363,070 | -0.09(-2.65%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.390 | 3.400 | 1,246,342 | -0.18(-5.03%) |
Jan 02, 2024 | 3.500 | 3.710 | 3.450 | 3.580 | 1,339,859 | +0.01(+0.28%) |
Dec 29, 2023 | 3.720 | 3.750 | 3.560 | 3.570 | 1,463,942 | -0.15(-4.03%) |
Dec 28, 2023 | 3.660 | 3.760 | 3.620 | 3.720 | 1,043,034 | +0.02(+0.54%) |
Dec 27, 2023 | 3.790 | 3.851 | 3.690 | 3.700 | 1,044,562 | -0.08(-2.12%) |
Dec 26, 2023 | 3.830 | 3.830 | 3.730 | 3.780 | 1,073,153 | -0.02(-0.53%) |
Dec 22, 2023 | 3.870 | 3.978 | 3.784 | 3.800 | 1,465,142 | -0.10(-2.56%) |
Dec 21, 2023 | 3.870 | 4.040 | 3.835 | 3.900 | 980,440 | +0.08(+2.09%) |
Dec 20, 2023 | 4.170 | 4.240 | 3.810 | 3.820 | 1,872,736 | -0.38(-9.05%) |
Dec 19, 2023 | 3.990 | 4.245 | 3.990 | 4.200 | 1,489,421 | +0.27(+6.87%) |
Dec 18, 2023 | 4.050 | 4.060 | 3.880 | 3.930 | 1,940,059 | -0.11(-2.72%) |
Dec 15, 2023 | 4.340 | 4.420 | 4.030 | 4.040 | 2,080,437 | -0.24(-5.61%) |
Dec 14, 2023 | 4.270 | 4.490 | 4.160 | 4.280 | 2,551,245 | -0.05(-1.15%) |
Dec 13, 2023 | 4.000 | 4.345 | 3.910 | 4.330 | 1,662,422 | +0.28(+6.91%) |
Dec 12, 2023 | 3.980 | 4.090 | 3.890 | 4.050 | 1,375,045 | +0.02(+0.50%) |
Dec 11, 2023 | 3.910 | 4.110 | 3.910 | 4.030 | 1,626,694 | +0.04(+1.00%) |
Dec 08, 2023 | 3.760 | 4.010 | 3.660 | 3.990 | 1,660,386 | +0.19(+5.00%) |
Dec 07, 2023 | 3.750 | 3.890 | 3.690 | 3.800 | 1,988,731 | +0.06(+1.60%) |
Dec 06, 2023 | 4.100 | 4.160 | 3.500 | 3.740 | 4,217,203 | -0.13(-3.36%) |
Dec 05, 2023 | 4.120 | 4.160 | 3.850 | 3.870 | 2,561,925 | -0.28(-6.75%) |
Dec 04, 2023 | 3.940 | 4.160 | 3.900 | 4.150 | 1,637,294 | +0.18(+4.53%) |