Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.203 | 3.203 | 3.175 | 3.189 | 6,621 | +0.02(+0.62%) |
Feb 28, 2024 | 3.150 | 3.258 | 3.150 | 3.170 | 3,565 | -0.03(-0.92%) |
Feb 27, 2024 | 3.170 | 3.258 | 3.170 | 3.199 | 4,844 | +0.02(+0.62%) |
Feb 26, 2024 | 3.160 | 3.248 | 3.150 | 3.179 | 23,246 | +0.01(+0.31%) |
Feb 23, 2024 | 3.130 | 3.258 | 3.130 | 3.170 | 6,064 | +0.00(+0.00%) |
Feb 22, 2024 | 3.140 | 3.219 | 3.140 | 3.170 | 19,103 | -0.01(-0.32%) |
Feb 21, 2024 | 3.150 | 3.219 | 3.150 | 3.180 | 3,863 | -0.04(-1.21%) |
Feb 20, 2024 | 3.199 | 3.224 | 3.131 | 3.219 | 13,272 | +0.04(+1.10%) |
Feb 16, 2024 | 3.101 | 3.229 | 3.101 | 3.184 | 32,736 | -0.01(-0.18%) |
Feb 15, 2024 | 3.160 | 3.239 | 3.160 | 3.189 | 9,487 | -0.02(-0.61%) |
Feb 14, 2024 | 3.122 | 3.219 | 3.122 | 3.209 | 20,163 | +0.08(+2.48%) |
Feb 13, 2024 | 3.228 | 3.238 | 3.117 | 3.131 | 5,807 | -0.04(-1.22%) |
Feb 12, 2024 | 3.161 | 3.236 | 3.161 | 3.170 | 12,102 | +0.04(+1.24%) |
Feb 09, 2024 | 3.131 | 3.151 | 3.131 | 3.131 | 5,011 | +0.05(+1.57%) |
Feb 08, 2024 | 3.122 | 3.170 | 3.083 | 3.083 | 33,853 | -0.05(-1.49%) |
Feb 07, 2024 | 3.112 | 3.151 | 3.103 | 3.129 | 11,162 | +0.02(+0.56%) |
Feb 06, 2024 | 3.112 | 3.141 | 3.064 | 3.112 | 25,890 | +0.02(+0.63%) |
Feb 05, 2024 | 3.141 | 3.219 | 3.066 | 3.093 | 42,573 | +0.00(+0.00%) |
Feb 02, 2024 | 3.093 | 3.093 | 3.083 | 3.093 | 6,860 | +0.04(+1.27%) |
Feb 01, 2024 | 3.112 | 3.112 | 3.054 | 3.054 | 7,097 | -0.02(-0.63%) |
Jan 31, 2024 | 3.102 | 3.131 | 3.054 | 3.073 | 24,051 | -0.05(-1.67%) |
Jan 30, 2024 | 3.112 | 3.151 | 3.102 | 3.126 | 9,095 | +0.01(+0.44%) |
Jan 29, 2024 | 3.054 | 3.131 | 3.054 | 3.112 | 34,760 | +0.01(+0.31%) |
Jan 26, 2024 | 3.102 | 3.141 | 3.005 | 3.102 | 24,593 | +0.03(+0.95%) |
Jan 25, 2024 | 3.169 | 3.185 | 3.025 | 3.073 | 26,112 | -0.03(-0.94%) |
Jan 24, 2024 | 3.112 | 3.219 | 3.102 | 3.102 | 12,990 | +0.00(+0.00%) |
Jan 23, 2024 | 3.131 | 3.139 | 3.102 | 3.102 | 9,080 | +0.01(+0.31%) |
Jan 22, 2024 | 3.073 | 3.161 | 3.073 | 3.093 | 16,767 | +0.00(+0.00%) |
Jan 19, 2024 | 3.112 | 3.151 | 3.064 | 3.093 | 14,453 | +0.03(+0.95%) |
Jan 18, 2024 | 3.093 | 3.107 | 3.064 | 3.064 | 8,130 | -0.00(-0.03%) |
Jan 17, 2024 | 3.025 | 3.112 | 2.957 | 3.065 | 22,408 | +0.07(+2.30%) |
Jan 16, 2024 | 3.122 | 3.131 | 2.976 | 2.996 | 46,835 | -0.03(-0.96%) |
Jan 12, 2024 | 3.005 | 3.100 | 2.976 | 3.025 | 58,927 | +0.00(+0.00%) |
Jan 11, 2024 | 3.093 | 3.180 | 2.996 | 3.025 | 76,344 | -0.08(-2.50%) |
Jan 10, 2024 | 3.209 | 3.237 | 3.083 | 3.102 | 55,938 | -0.02(-0.62%) |
Jan 09, 2024 | 3.335 | 3.335 | 3.085 | 3.122 | 51,906 | -0.16(-4.73%) |
Jan 08, 2024 | 3.383 | 3.442 | 3.248 | 3.277 | 64,819 | -0.08(-2.31%) |
Jan 05, 2024 | 3.393 | 3.411 | 3.345 | 3.354 | 9,249 | -0.05(-1.42%) |
Jan 04, 2024 | 3.383 | 3.432 | 3.354 | 3.403 | 8,066 | +0.01(+0.29%) |
Jan 03, 2024 | 3.364 | 3.442 | 3.354 | 3.393 | 16,392 | +0.02(+0.57%) |
Jan 02, 2024 | 3.432 | 3.432 | 3.345 | 3.374 | 17,982 | -0.05(-1.41%) |
Dec 29, 2023 | 3.364 | 3.422 | 3.364 | 3.422 | 14,743 | +0.06(+1.73%) |
Dec 28, 2023 | 3.354 | 3.392 | 3.335 | 3.364 | 7,195 | +0.01(+0.29%) |
Dec 27, 2023 | 3.393 | 3.426 | 3.335 | 3.354 | 17,648 | -0.03(-0.86%) |
Dec 26, 2023 | 3.471 | 3.471 | 3.306 | 3.383 | 15,963 | +0.09(+2.65%) |
Dec 22, 2023 | 3.490 | 3.498 | 3.296 | 3.296 | 25,670 | -0.18(-5.29%) |
Dec 21, 2023 | 3.442 | 3.480 | 3.413 | 3.480 | 7,577 | +0.03(+0.84%) |
Dec 20, 2023 | 3.432 | 3.451 | 3.393 | 3.451 | 4,018 | +0.06(+1.71%) |
Dec 19, 2023 | 3.364 | 3.422 | 3.364 | 3.393 | 7,459 | +0.04(+1.16%) |
Dec 18, 2023 | 3.345 | 3.388 | 3.307 | 3.354 | 10,093 | +0.02(+0.58%) |
Dec 15, 2023 | 3.296 | 3.393 | 3.296 | 3.335 | 7,179 | +0.02(+0.58%) |
Dec 14, 2023 | 3.248 | 3.321 | 3.228 | 3.316 | 18,359 | +0.08(+2.40%) |
Dec 13, 2023 | 3.325 | 3.325 | 3.228 | 3.238 | 10,543 | -0.01(-0.30%) |
Dec 12, 2023 | 3.277 | 3.296 | 3.248 | 3.248 | 12,752 | -0.02(-0.74%) |
Dec 11, 2023 | 3.345 | 3.345 | 3.272 | 3.272 | 6,151 | +0.00(+0.15%) |
Dec 08, 2023 | 3.335 | 3.335 | 3.267 | 3.267 | 4,806 | -0.04(-1.17%) |
Dec 07, 2023 | 3.354 | 3.354 | 3.257 | 3.306 | 10,925 | +0.04(+1.36%) |
Dec 06, 2023 | 3.316 | 3.316 | 3.262 | 3.262 | 6,018 | -0.02(-0.61%) |
Dec 05, 2023 | 3.316 | 3.316 | 3.265 | 3.282 | 4,134 | -0.02(-0.59%) |
Dec 04, 2023 | 3.296 | 3.325 | 3.258 | 3.301 | 11,436 | +0.04(+1.34%) |