Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.525 | 3.534 | 3.515 | 3.525 | 45,697 | +0.01(+0.28%) |
Feb 28, 2024 | 3.486 | 3.535 | 3.486 | 3.515 | 57,923 | +0.03(+0.85%) |
Feb 27, 2024 | 3.525 | 3.535 | 3.486 | 3.486 | 73,180 | -0.04(-1.12%) |
Feb 26, 2024 | 3.535 | 3.555 | 3.515 | 3.525 | 77,575 | -0.02(-0.56%) |
Feb 23, 2024 | 3.555 | 3.570 | 3.545 | 3.545 | 42,323 | -0.02(-0.55%) |
Feb 22, 2024 | 3.565 | 3.575 | 3.555 | 3.565 | 59,068 | +0.01(+0.28%) |
Feb 21, 2024 | 3.565 | 3.575 | 3.555 | 3.555 | 16,453 | +0.00(+0.00%) |
Feb 20, 2024 | 3.565 | 3.575 | 3.535 | 3.555 | 32,424 | +0.00(+0.00%) |
Feb 16, 2024 | 3.555 | 3.565 | 3.541 | 3.555 | 52,148 | -0.01(-0.28%) |
Feb 15, 2024 | 3.545 | 3.570 | 3.545 | 3.565 | 44,241 | +0.02(+0.56%) |
Feb 14, 2024 | 3.555 | 3.555 | 3.525 | 3.545 | 43,162 | +0.01(+0.42%) |
Feb 13, 2024 | 3.535 | 3.565 | 3.525 | 3.530 | 57,044 | -0.03(-0.86%) |
Feb 12, 2024 | 3.571 | 3.610 | 3.512 | 3.561 | 94,022 | -0.01(-0.28%) |
Feb 09, 2024 | 3.551 | 3.590 | 3.551 | 3.571 | 68,041 | +0.04(+1.11%) |
Feb 08, 2024 | 3.531 | 3.541 | 3.531 | 3.531 | 9,063 | -0.01(-0.28%) |
Feb 07, 2024 | 3.541 | 3.561 | 3.541 | 3.541 | 14,891 | +0.00(+0.00%) |
Feb 06, 2024 | 3.521 | 3.541 | 3.492 | 3.541 | 78,293 | +0.02(+0.56%) |
Feb 05, 2024 | 3.512 | 3.521 | 3.502 | 3.521 | 34,688 | -0.01(-0.28%) |
Feb 02, 2024 | 3.541 | 3.541 | 3.512 | 3.531 | 50,256 | -0.03(-0.83%) |
Feb 01, 2024 | 3.551 | 3.571 | 3.551 | 3.561 | 35,616 | +0.04(+1.12%) |
Jan 31, 2024 | 3.541 | 3.541 | 3.502 | 3.521 | 55,218 | +0.02(+0.56%) |
Jan 30, 2024 | 3.492 | 3.502 | 3.482 | 3.502 | 32,503 | +0.01(+0.28%) |
Jan 29, 2024 | 3.462 | 3.492 | 3.433 | 3.492 | 79,466 | +0.03(+0.85%) |
Jan 26, 2024 | 3.472 | 3.492 | 3.413 | 3.462 | 101,554 | -0.01(-0.28%) |
Jan 25, 2024 | 3.472 | 3.492 | 3.472 | 3.472 | 30,943 | +0.02(+0.57%) |
Jan 24, 2024 | 3.492 | 3.492 | 3.443 | 3.453 | 22,651 | -0.01(-0.28%) |
Jan 23, 2024 | 3.462 | 3.492 | 3.453 | 3.462 | 52,528 | +0.01(+0.28%) |
Jan 22, 2024 | 3.472 | 3.502 | 3.453 | 3.453 | 75,517 | +0.01(+0.29%) |
Jan 19, 2024 | 3.492 | 3.492 | 3.403 | 3.443 | 87,416 | -0.04(-1.13%) |
Jan 18, 2024 | 3.502 | 3.521 | 3.462 | 3.482 | 34,420 | +0.00(+0.00%) |
Jan 17, 2024 | 3.531 | 3.541 | 3.472 | 3.482 | 47,804 | -0.06(-1.67%) |
Jan 16, 2024 | 3.531 | 3.580 | 3.526 | 3.541 | 25,211 | -0.01(-0.19%) |
Jan 12, 2024 | 3.568 | 3.577 | 3.538 | 3.548 | 15,410 | +0.01(+0.42%) |
Jan 11, 2024 | 3.558 | 3.568 | 3.519 | 3.533 | 36,132 | -0.02(-0.69%) |
Jan 10, 2024 | 3.558 | 3.577 | 3.538 | 3.558 | 29,368 | +0.03(+0.83%) |
Jan 09, 2024 | 3.558 | 3.558 | 3.509 | 3.528 | 91,792 | -0.03(-0.83%) |
Jan 08, 2024 | 3.519 | 3.558 | 3.509 | 3.558 | 55,283 | +0.07(+1.97%) |
Jan 05, 2024 | 3.519 | 3.519 | 3.479 | 3.489 | 52,419 | -0.01(-0.28%) |
Jan 04, 2024 | 3.548 | 3.551 | 3.479 | 3.499 | 65,275 | -0.03(-0.83%) |
Jan 03, 2024 | 3.568 | 3.568 | 3.519 | 3.528 | 86,896 | -0.03(-0.83%) |
Jan 02, 2024 | 3.479 | 3.558 | 3.479 | 3.558 | 120,361 | +0.08(+2.25%) |
Dec 29, 2023 | 3.479 | 3.528 | 3.450 | 3.479 | 226,504 | +0.01(+0.28%) |
Dec 28, 2023 | 3.479 | 3.499 | 3.460 | 3.470 | 95,847 | -0.01(-0.28%) |
Dec 27, 2023 | 3.509 | 3.519 | 3.460 | 3.479 | 315,358 | -0.01(-0.28%) |
Dec 26, 2023 | 3.519 | 3.519 | 3.479 | 3.489 | 119,715 | -0.01(-0.28%) |
Dec 22, 2023 | 3.509 | 3.518 | 3.450 | 3.499 | 75,624 | +0.00(+0.00%) |
Dec 21, 2023 | 3.489 | 3.517 | 3.489 | 3.499 | 80,016 | +0.01(+0.28%) |
Dec 20, 2023 | 3.479 | 3.499 | 3.470 | 3.489 | 77,697 | +0.02(+0.56%) |
Dec 19, 2023 | 3.470 | 3.509 | 3.460 | 3.470 | 113,475 | +0.01(+0.35%) |
Dec 18, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 58,165 | +0.01(+0.28%) |
Dec 15, 2023 | 3.477 | 3.516 | 3.409 | 3.448 | 125,360 | -0.03(-0.84%) |
Dec 14, 2023 | 3.438 | 3.486 | 3.438 | 3.477 | 87,960 | +0.05(+1.42%) |
Dec 13, 2023 | 3.418 | 3.457 | 3.389 | 3.428 | 104,798 | +0.03(+0.86%) |
Dec 12, 2023 | 3.389 | 3.428 | 3.379 | 3.399 | 46,374 | +0.01(+0.29%) |
Dec 11, 2023 | 3.379 | 3.399 | 3.369 | 3.389 | 84,740 | +0.01(+0.29%) |
Dec 08, 2023 | 3.409 | 3.411 | 3.360 | 3.379 | 90,410 | -0.04(-1.14%) |
Dec 07, 2023 | 3.418 | 3.418 | 3.399 | 3.418 | 64,668 | +0.01(+0.29%) |
Dec 06, 2023 | 3.418 | 3.457 | 3.389 | 3.409 | 24,584 | +0.01(+0.29%) |
Dec 05, 2023 | 3.428 | 3.457 | 3.389 | 3.399 | 93,500 | +0.00(+0.00%) |
Dec 04, 2023 | 3.448 | 3.467 | 3.389 | 3.399 | 99,191 | -0.04(-1.14%) |