Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.410 | 3.720 | 3.340 | 3.510 | 35,257 | +0.10(+2.94%) |
Feb 28, 2024 | 3.260 | 3.680 | 3.260 | 3.410 | 28,409 | +0.16(+4.92%) |
Feb 27, 2024 | 3.510 | 3.740 | 3.190 | 3.250 | 796,181 | -0.20(-5.80%) |
Feb 26, 2024 | 3.580 | 3.740 | 3.450 | 3.450 | 9,083 | -0.25(-6.76%) |
Feb 23, 2024 | 3.918 | 4.056 | 3.610 | 3.700 | 9,561 | -0.28(-7.04%) |
Feb 22, 2024 | 3.830 | 4.020 | 3.800 | 3.980 | 18,175 | +0.15(+4.05%) |
Feb 21, 2024 | 3.957 | 4.070 | 3.650 | 3.825 | 47,939 | -0.06(-1.67%) |
Feb 20, 2024 | 4.330 | 4.527 | 3.730 | 3.890 | 60,955 | -0.74(-15.98%) |
Feb 16, 2024 | 4.260 | 4.680 | 4.260 | 4.630 | 38,252 | +0.36(+8.43%) |
Feb 15, 2024 | 4.200 | 4.500 | 3.964 | 4.270 | 45,706 | -0.02(-0.47%) |
Feb 14, 2024 | 3.720 | 4.887 | 3.720 | 4.290 | 431,611 | +0.69(+19.17%) |
Feb 13, 2024 | 3.980 | 4.106 | 3.550 | 3.600 | 20,706 | -0.58(-13.88%) |
Feb 12, 2024 | 3.780 | 4.190 | 3.600 | 4.180 | 27,346 | +0.18(+4.50%) |
Feb 09, 2024 | 4.030 | 4.170 | 3.420 | 4.000 | 158,921 | +0.19(+4.99%) |
Feb 08, 2024 | 3.320 | 4.450 | 3.320 | 3.810 | 473,682 | +0.48(+14.41%) |
Feb 07, 2024 | 3.160 | 3.410 | 3.163 | 3.330 | 4,228 | +0.18(+5.71%) |
Feb 06, 2024 | 3.140 | 3.480 | 3.144 | 3.150 | 3,451 | +0.09(+2.94%) |
Feb 05, 2024 | 3.110 | 3.250 | 3.060 | 3.060 | 4,508 | -0.09(-2.86%) |
Feb 02, 2024 | 3.200 | 3.350 | 3.150 | 3.150 | 3,373 | -0.12(-3.67%) |
Feb 01, 2024 | 3.392 | 3.392 | 3.170 | 3.270 | 3,656 | +0.11(+3.48%) |
Jan 31, 2024 | 3.300 | 3.500 | 3.120 | 3.160 | 15,153 | -0.13(-3.95%) |
Jan 30, 2024 | 3.290 | 3.541 | 3.290 | 3.290 | 2,844 | -0.09(-2.66%) |
Jan 29, 2024 | 3.500 | 3.610 | 3.350 | 3.380 | 36,729 | -0.12(-3.43%) |
Jan 26, 2024 | 3.650 | 3.780 | 3.410 | 3.500 | 19,350 | -0.15(-4.11%) |
Jan 25, 2024 | 3.570 | 3.740 | 3.450 | 3.650 | 31,831 | +0.22(+6.41%) |
Jan 24, 2024 | 3.260 | 3.490 | 3.240 | 3.430 | 10,886 | +0.06(+1.78%) |
Jan 23, 2024 | 3.440 | 3.490 | 3.340 | 3.370 | 2,347 | +0.00(+0.00%) |
Jan 22, 2024 | 3.200 | 3.380 | 3.110 | 3.370 | 16,116 | +0.17(+5.31%) |
Jan 19, 2024 | 3.440 | 3.490 | 3.100 | 3.200 | 11,189 | -0.15(-4.48%) |
Jan 18, 2024 | 3.480 | 3.490 | 3.310 | 3.350 | 6,927 | -0.05(-1.47%) |
Jan 17, 2024 | 3.380 | 3.530 | 3.380 | 3.400 | 15,956 | -0.02(-0.58%) |
Jan 16, 2024 | 3.590 | 3.685 | 3.410 | 3.420 | 11,211 | -0.23(-6.30%) |
Jan 12, 2024 | 3.750 | 3.840 | 3.550 | 3.650 | 17,215 | -0.10(-2.67%) |
Jan 11, 2024 | 3.740 | 3.850 | 3.650 | 3.750 | 24,517 | +0.15(+4.17%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.550 | 3.600 | 8,970 | -0.05(-1.37%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.400 | 3.650 | 13,479 | -0.13(-3.44%) |
Jan 08, 2024 | 3.650 | 3.900 | 3.470 | 3.780 | 21,096 | +0.23(+6.48%) |
Jan 05, 2024 | 3.500 | 3.701 | 3.430 | 3.550 | 17,535 | +0.12(+3.50%) |
Jan 04, 2024 | 3.570 | 3.710 | 3.400 | 3.430 | 45,121 | -0.10(-2.83%) |
Jan 03, 2024 | 3.350 | 3.710 | 3.280 | 3.530 | 27,981 | +0.20(+6.01%) |
Jan 02, 2024 | 3.580 | 3.670 | 3.210 | 3.330 | 36,382 | -0.28(-7.76%) |
Dec 29, 2023 | 3.580 | 3.870 | 3.520 | 3.610 | 68,809 | -0.11(-2.96%) |
Dec 28, 2023 | 3.880 | 3.920 | 3.500 | 3.720 | 148,464 | -0.56(-13.08%) |
Dec 27, 2023 | 4.680 | 4.907 | 4.000 | 4.280 | 591,370 | -1.70(-28.46%) |
Dec 26, 2023 | 3.410 | 6.788 | 3.410 | 5.983 | 1,001,229 | +2.20(+57.97%) |
Dec 22, 2023 | 3.780 | 3.910 | 3.450 | 3.787 | 8,788 | +0.09(+2.36%) |
Dec 21, 2023 | 3.630 | 3.830 | 3.530 | 3.700 | 2,696 | +0.04(+1.09%) |
Dec 20, 2023 | 4.020 | 4.326 | 3.400 | 3.660 | 20,350 | -0.36(-8.96%) |
Dec 19, 2023 | 4.610 | 4.670 | 3.850 | 4.020 | 13,512 | -0.30(-6.94%) |
Dec 18, 2023 | 4.220 | 4.620 | 4.110 | 4.320 | 2,853 | -0.08(-1.82%) |
Dec 15, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 458 | +0.17(+4.02%) |
Dec 14, 2023 | 4.200 | 4.240 | 4.200 | 4.230 | 985 | +0.25(+6.19%) |
Dec 13, 2023 | 4.050 | 4.050 | 3.983 | 3.983 | 3,032 | +0.17(+4.55%) |
Dec 12, 2023 | 3.980 | 3.980 | 3.810 | 3.810 | 639 | +0.06(+1.60%) |
Dec 11, 2023 | 4.170 | 4.170 | 3.630 | 3.750 | 4,400 | -0.30(-7.41%) |
Dec 08, 2023 | 4.250 | 4.400 | 3.910 | 4.050 | 9,765 | -0.35(-7.95%) |
Dec 07, 2023 | 4.140 | 4.400 | 4.140 | 4.400 | 1,676 | +0.14(+3.29%) |
Dec 06, 2023 | 4.310 | 4.310 | 4.230 | 4.260 | 2,896 | -0.13(-2.96%) |
Dec 05, 2023 | 4.200 | 4.390 | 4.200 | 4.390 | 618 | -0.01(-0.23%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 3,389 | -0.01(-0.23%) |