Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.400 | 3.459 | 3.311 | 3.351 | 3,323,248 | -0.05(-1.45%) |
Feb 28, 2024 | 3.419 | 3.508 | 3.391 | 3.400 | 2,539,379 | -0.05(-1.43%) |
Feb 27, 2024 | 3.410 | 3.498 | 3.380 | 3.449 | 3,139,467 | +0.04(+1.16%) |
Feb 26, 2024 | 3.469 | 3.567 | 3.400 | 3.410 | 4,600,538 | -0.10(-2.81%) |
Feb 23, 2024 | 3.439 | 3.548 | 3.429 | 3.508 | 2,040,184 | +0.07(+2.01%) |
Feb 22, 2024 | 3.410 | 3.484 | 3.372 | 3.439 | 2,093,720 | +0.06(+1.75%) |
Feb 21, 2024 | 3.360 | 3.449 | 3.341 | 3.380 | 4,639,712 | -0.01(-0.29%) |
Feb 20, 2024 | 3.459 | 3.498 | 3.370 | 3.390 | 6,185,513 | -0.14(-3.91%) |
Feb 16, 2024 | 3.449 | 3.553 | 3.429 | 3.528 | 2,682,919 | +0.01(+0.28%) |
Feb 15, 2024 | 3.429 | 3.557 | 3.419 | 3.518 | 4,243,471 | +0.12(+3.48%) |
Feb 14, 2024 | 3.351 | 3.400 | 3.252 | 3.400 | 6,986,843 | +0.05(+1.47%) |
Feb 13, 2024 | 3.380 | 3.449 | 3.305 | 3.351 | 9,017,549 | -0.14(-3.95%) |
Feb 12, 2024 | 3.725 | 3.725 | 3.469 | 3.488 | 4,100,837 | -0.20(-5.35%) |
Feb 09, 2024 | 3.695 | 3.735 | 3.646 | 3.686 | 1,337,778 | -0.04(-1.06%) |
Feb 08, 2024 | 3.735 | 3.792 | 3.607 | 3.725 | 2,311,104 | -0.07(-1.82%) |
Feb 07, 2024 | 3.893 | 3.893 | 3.745 | 3.794 | 3,110,102 | -0.09(-2.28%) |
Feb 06, 2024 | 3.705 | 3.912 | 3.695 | 3.883 | 4,519,451 | +0.19(+5.07%) |
Feb 05, 2024 | 3.794 | 3.824 | 3.641 | 3.695 | 3,462,787 | -0.13(-3.35%) |
Feb 02, 2024 | 3.784 | 3.912 | 3.681 | 3.824 | 4,364,902 | +0.00(+0.00%) |
Feb 01, 2024 | 3.548 | 3.828 | 3.541 | 3.824 | 4,587,495 | +0.27(+7.48%) |
Jan 31, 2024 | 3.617 | 3.666 | 3.528 | 3.557 | 3,598,502 | -0.06(-1.63%) |
Jan 30, 2024 | 3.666 | 3.720 | 3.592 | 3.617 | 2,928,664 | -0.02(-0.54%) |
Jan 29, 2024 | 3.626 | 3.656 | 3.469 | 3.636 | 2,235,745 | +0.09(+2.50%) |
Jan 26, 2024 | 3.548 | 3.646 | 3.538 | 3.548 | 2,869,279 | -0.03(-0.83%) |
Jan 25, 2024 | 3.518 | 3.597 | 3.489 | 3.577 | 2,977,600 | +0.04(+1.11%) |
Jan 24, 2024 | 3.498 | 3.617 | 3.449 | 3.538 | 4,309,226 | +0.08(+2.28%) |
Jan 23, 2024 | 3.449 | 3.479 | 3.385 | 3.459 | 3,191,057 | +0.01(+0.29%) |
Jan 22, 2024 | 3.390 | 3.498 | 3.360 | 3.449 | 3,891,883 | +0.04(+1.16%) |
Jan 19, 2024 | 3.331 | 3.439 | 3.163 | 3.410 | 4,153,271 | +0.13(+3.90%) |
Jan 18, 2024 | 3.410 | 3.469 | 3.252 | 3.282 | 3,350,214 | -0.13(-3.76%) |
Jan 17, 2024 | 3.488 | 3.493 | 3.380 | 3.410 | 3,478,088 | -0.11(-3.08%) |
Jan 16, 2024 | 3.449 | 3.607 | 3.414 | 3.518 | 7,908,496 | +0.16(+4.69%) |
Jan 12, 2024 | 3.252 | 3.390 | 3.222 | 3.360 | 3,731,421 | +0.15(+4.60%) |
Jan 11, 2024 | 3.114 | 3.252 | 3.114 | 3.213 | 2,742,743 | +0.09(+2.84%) |
Jan 10, 2024 | 3.222 | 3.242 | 3.124 | 3.124 | 4,004,085 | -0.14(-4.23%) |
Jan 09, 2024 | 3.351 | 3.390 | 3.203 | 3.262 | 4,922,236 | -0.13(-3.78%) |
Jan 08, 2024 | 3.410 | 3.479 | 3.321 | 3.390 | 4,692,904 | +0.00(+0.00%) |
Jan 05, 2024 | 3.291 | 3.439 | 3.173 | 3.390 | 4,802,651 | +0.11(+3.30%) |
Jan 04, 2024 | 3.193 | 3.291 | 3.185 | 3.282 | 3,163,273 | +0.06(+1.83%) |
Jan 03, 2024 | 3.104 | 3.311 | 3.055 | 3.222 | 7,453,990 | +0.10(+3.15%) |
Jan 02, 2024 | 3.134 | 3.222 | 3.104 | 3.124 | 4,440,984 | -0.06(-1.86%) |
Dec 29, 2023 | 3.252 | 3.252 | 3.134 | 3.183 | 2,307,226 | -0.03(-0.92%) |
Dec 28, 2023 | 3.232 | 3.311 | 3.163 | 3.213 | 2,905,602 | +0.00(+0.00%) |
Dec 27, 2023 | 3.311 | 3.311 | 3.153 | 3.213 | 3,602,575 | -0.04(-1.34%) |
Dec 26, 2023 | 3.024 | 3.324 | 3.014 | 3.256 | 5,639,034 | +0.20(+6.67%) |
Dec 22, 2023 | 2.907 | 3.077 | 2.898 | 3.053 | 3,759,266 | +0.16(+5.35%) |
Dec 21, 2023 | 2.917 | 2.946 | 2.878 | 2.898 | 1,743,352 | -0.01(-0.33%) |
Dec 20, 2023 | 2.936 | 3.053 | 2.907 | 2.907 | 3,370,983 | -0.05(-1.64%) |
Dec 19, 2023 | 2.956 | 3.019 | 2.946 | 2.956 | 1,556,150 | -0.01(-0.33%) |
Dec 18, 2023 | 3.014 | 3.033 | 2.956 | 2.965 | 2,112,765 | -0.06(-1.92%) |
Dec 15, 2023 | 3.014 | 3.053 | 2.970 | 3.024 | 1,171,005 | -0.03(-0.95%) |
Dec 14, 2023 | 3.004 | 3.053 | 2.946 | 3.053 | 2,317,903 | +0.06(+1.94%) |
Dec 13, 2023 | 2.878 | 3.004 | 2.791 | 2.994 | 3,909,820 | +0.12(+4.04%) |
Dec 12, 2023 | 3.101 | 3.111 | 2.868 | 2.878 | 4,577,314 | -0.24(-7.76%) |
Dec 11, 2023 | 3.275 | 3.280 | 3.101 | 3.120 | 2,815,956 | -0.16(-4.73%) |
Dec 08, 2023 | 3.256 | 3.305 | 3.208 | 3.275 | 2,615,269 | +0.06(+1.81%) |
Dec 07, 2023 | 3.227 | 3.266 | 3.179 | 3.217 | 1,732,998 | -0.02(-0.60%) |
Dec 06, 2023 | 3.169 | 3.295 | 3.154 | 3.237 | 3,303,625 | +0.07(+2.14%) |
Dec 05, 2023 | 3.266 | 3.305 | 3.150 | 3.169 | 3,037,839 | -0.09(-2.68%) |
Dec 04, 2023 | 3.091 | 3.309 | 3.091 | 3.256 | 6,180,533 | +0.14(+4.35%) |