Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.995 | 3.190 | 2.990 | 3.190 | 10,013 | +0.04(+1.43%) |
Feb 28, 2024 | 3.210 | 3.210 | 3.140 | 3.145 | 8,281 | -0.06(-1.93%) |
Feb 27, 2024 | 3.250 | 3.300 | 3.180 | 3.207 | 19,838 | +0.06(+1.81%) |
Feb 26, 2024 | 3.250 | 3.269 | 3.150 | 3.150 | 24,124 | -0.05(-1.56%) |
Feb 23, 2024 | 3.040 | 3.260 | 3.040 | 3.200 | 7,315 | +0.06(+1.91%) |
Feb 22, 2024 | 3.280 | 3.280 | 3.140 | 3.140 | 61,205 | +0.08(+2.61%) |
Feb 21, 2024 | 3.150 | 3.170 | 3.050 | 3.060 | 21,180 | +0.02(+0.66%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.030 | 3.040 | 18,501 | +0.08(+2.70%) |
Feb 16, 2024 | 2.890 | 3.060 | 2.890 | 2.960 | 35,973 | +0.04(+1.37%) |
Feb 15, 2024 | 3.020 | 3.020 | 2.900 | 2.920 | 101,292 | -0.13(-4.26%) |
Feb 14, 2024 | 3.170 | 3.170 | 3.050 | 3.050 | 106,497 | -0.05(-1.61%) |
Feb 13, 2024 | 3.130 | 3.130 | 3.061 | 3.100 | 80,620 | -0.21(-6.34%) |
Feb 12, 2024 | 3.180 | 3.410 | 3.180 | 3.310 | 49,170 | +0.04(+1.22%) |
Feb 09, 2024 | 3.220 | 3.300 | 3.190 | 3.270 | 103,503 | -0.37(-10.26%) |
Feb 08, 2024 | 3.740 | 3.740 | 3.640 | 3.644 | 35,329 | -0.10(-2.57%) |
Feb 07, 2024 | 3.746 | 3.750 | 3.740 | 3.740 | 4,645 | +0.04(+1.08%) |
Feb 06, 2024 | 3.700 | 3.870 | 3.700 | 3.700 | 7,352 | -0.02(-0.54%) |
Feb 05, 2024 | 3.795 | 3.930 | 3.720 | 3.720 | 10,031 | -0.07(-1.85%) |
Feb 02, 2024 | 3.800 | 3.800 | 3.779 | 3.790 | 55,423 | +0.08(+2.29%) |
Feb 01, 2024 | 3.630 | 3.720 | 3.630 | 3.705 | 3,150 | -0.01(-0.27%) |
Jan 31, 2024 | 3.830 | 3.850 | 3.710 | 3.715 | 43,834 | -0.01(-0.13%) |
Jan 30, 2024 | 3.710 | 3.720 | 3.670 | 3.720 | 3,280 | +0.01(+0.27%) |
Jan 29, 2024 | 3.730 | 3.730 | 3.710 | 3.710 | 4,651 | +0.05(+1.37%) |
Jan 26, 2024 | 3.670 | 3.670 | 3.640 | 3.660 | 7,870 | -0.05(-1.35%) |
Jan 25, 2024 | 3.700 | 3.710 | 3.680 | 3.710 | 1,578 | +0.00(+0.00%) |
Jan 24, 2024 | 3.650 | 3.720 | 3.650 | 3.710 | 7,768 | +0.03(+0.82%) |
Jan 23, 2024 | 3.680 | 3.700 | 3.650 | 3.680 | 37,131 | -0.01(-0.27%) |
Jan 22, 2024 | 3.670 | 3.690 | 3.660 | 3.690 | 4,715 | +0.07(+1.93%) |
Jan 19, 2024 | 3.620 | 3.630 | 3.585 | 3.620 | 17,360 | -0.04(-1.09%) |
Jan 18, 2024 | 3.660 | 3.660 | 3.630 | 3.660 | 6,887 | +0.10(+2.81%) |
Jan 17, 2024 | 3.580 | 3.580 | 3.540 | 3.560 | 4,467 | -0.07(-1.93%) |
Jan 16, 2024 | 3.690 | 3.690 | 3.618 | 3.630 | 8,394 | -0.10(-2.68%) |
Jan 12, 2024 | 3.760 | 3.760 | 3.730 | 3.730 | 2,345 | +0.02(+0.54%) |
Jan 11, 2024 | 3.910 | 3.910 | 3.710 | 3.710 | 6,947 | -0.05(-1.33%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.740 | 3.760 | 15,769 | +0.20(+5.62%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.560 | 3.560 | 9,608 | -0.04(-1.11%) |
Jan 08, 2024 | 3.730 | 3.730 | 3.550 | 3.600 | 8,794 | +0.04(+1.06%) |
Jan 05, 2024 | 3.680 | 3.680 | 3.550 | 3.562 | 5,204 | -0.05(-1.32%) |
Jan 04, 2024 | 3.490 | 3.610 | 3.490 | 3.610 | 2,324 | +0.14(+4.03%) |
Jan 03, 2024 | 3.500 | 3.510 | 3.445 | 3.470 | 33,579 | -0.03(-0.86%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.500 | 3.500 | 13,662 | -0.02(-0.57%) |
Dec 29, 2023 | 3.511 | 3.590 | 3.511 | 3.520 | 9,535 | -0.03(-0.96%) |
Dec 28, 2023 | 3.590 | 3.590 | 3.500 | 3.554 | 2,350 | +0.01(+0.40%) |
Dec 27, 2023 | 3.670 | 3.670 | 3.500 | 3.540 | 12,755 | +0.04(+1.14%) |
Dec 26, 2023 | 3.460 | 3.530 | 3.454 | 3.500 | 5,871 | +0.03(+0.86%) |
Dec 22, 2023 | 3.500 | 3.515 | 3.460 | 3.470 | 3,306 | +0.00(+0.00%) |
Dec 21, 2023 | 3.425 | 3.470 | 3.425 | 3.470 | 3,048 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.590 | 3.420 | 3.420 | 30,242 | -0.07(-2.01%) |
Dec 19, 2023 | 3.485 | 3.490 | 3.420 | 3.490 | 6,855 | +0.04(+1.16%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.420 | 3.450 | 29,010 | +0.02(+0.58%) |
Dec 15, 2023 | 3.500 | 3.530 | 3.430 | 3.430 | 7,830 | -0.06(-1.70%) |
Dec 14, 2023 | 3.560 | 3.560 | 3.420 | 3.489 | 38,155 | -0.10(-2.80%) |
Dec 13, 2023 | 3.680 | 3.680 | 3.519 | 3.590 | 3,715 | +0.09(+2.57%) |
Dec 12, 2023 | 3.540 | 3.600 | 3.310 | 3.500 | 12,795 | -0.08(-2.37%) |
Dec 11, 2023 | 3.740 | 3.740 | 3.580 | 3.585 | 4,561 | -0.02(-0.42%) |
Dec 08, 2023 | 3.595 | 3.630 | 3.582 | 3.600 | 7,103 | -0.00(-0.14%) |
Dec 07, 2023 | 3.560 | 3.615 | 3.560 | 3.605 | 1,486 | +0.04(+0.98%) |
Dec 06, 2023 | 3.700 | 3.700 | 3.550 | 3.570 | 11,874 | -0.02(-0.55%) |
Dec 05, 2023 | 3.605 | 3.640 | 3.560 | 3.590 | 106,562 | -0.03(-0.83%) |
Dec 04, 2023 | 3.630 | 3.650 | 3.620 | 3.620 | 4,787 | -0.01(-0.27%) |