Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.390 | 3.520 | 3.390 | 3.480 | 209,550 | +0.15(+4.50%) |
Feb 28, 2024 | 3.300 | 3.390 | 3.250 | 3.330 | 241,547 | -0.01(-0.30%) |
Feb 27, 2024 | 3.260 | 3.360 | 3.210 | 3.340 | 211,718 | +0.10(+3.09%) |
Feb 26, 2024 | 3.240 | 3.380 | 3.200 | 3.240 | 163,556 | -0.04(-1.22%) |
Feb 23, 2024 | 3.360 | 3.440 | 3.200 | 3.280 | 142,113 | -0.10(-2.96%) |
Feb 22, 2024 | 3.860 | 3.970 | 3.330 | 3.380 | 390,546 | -0.49(-12.66%) |
Feb 21, 2024 | 3.650 | 4.050 | 3.500 | 3.870 | 780,580 | +0.21(+5.59%) |
Feb 20, 2024 | 3.680 | 3.750 | 3.620 | 3.665 | 346,521 | -0.08(-2.01%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.710 | 3.740 | 211,948 | -0.19(-4.83%) |
Feb 15, 2024 | 3.760 | 3.950 | 3.720 | 3.930 | 245,920 | +0.20(+5.36%) |
Feb 14, 2024 | 3.770 | 3.780 | 3.720 | 3.730 | 164,498 | +0.06(+1.63%) |
Feb 13, 2024 | 3.860 | 3.860 | 3.650 | 3.670 | 239,593 | -0.32(-8.02%) |
Feb 12, 2024 | 3.890 | 4.000 | 3.890 | 3.990 | 247,617 | +0.10(+2.57%) |
Feb 09, 2024 | 3.860 | 3.890 | 3.785 | 3.890 | 287,452 | +0.06(+1.57%) |
Feb 08, 2024 | 3.740 | 3.860 | 3.740 | 3.830 | 156,659 | +0.10(+2.68%) |
Feb 07, 2024 | 3.940 | 3.940 | 3.720 | 3.730 | 143,246 | -0.19(-4.85%) |
Feb 06, 2024 | 3.710 | 3.940 | 3.710 | 3.920 | 200,909 | +0.20(+5.38%) |
Feb 05, 2024 | 3.720 | 3.840 | 3.600 | 3.720 | 264,486 | -0.02(-0.53%) |
Feb 02, 2024 | 3.610 | 3.770 | 3.560 | 3.740 | 178,102 | +0.07(+1.91%) |
Feb 01, 2024 | 3.560 | 3.680 | 3.525 | 3.670 | 141,091 | +0.13(+3.67%) |
Jan 31, 2024 | 3.650 | 3.720 | 3.500 | 3.540 | 309,239 | -0.14(-3.80%) |
Jan 30, 2024 | 3.640 | 3.690 | 3.612 | 3.680 | 132,932 | +0.02(+0.55%) |
Jan 29, 2024 | 3.630 | 3.680 | 3.600 | 3.660 | 404,386 | +0.02(+0.55%) |
Jan 26, 2024 | 3.520 | 3.690 | 3.520 | 3.640 | 162,048 | +0.10(+2.82%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.540 | 143,559 | +0.15(+4.42%) |
Jan 24, 2024 | 3.470 | 3.500 | 3.365 | 3.390 | 212,082 | -0.06(-1.74%) |
Jan 23, 2024 | 3.460 | 3.520 | 3.425 | 3.450 | 209,526 | +0.04(+1.17%) |
Jan 22, 2024 | 3.180 | 3.410 | 3.180 | 3.410 | 121,979 | +0.25(+7.91%) |
Jan 19, 2024 | 3.110 | 3.200 | 2.960 | 3.160 | 249,412 | +0.09(+2.93%) |
Jan 18, 2024 | 3.070 | 3.105 | 3.030 | 3.070 | 91,818 | +0.01(+0.33%) |
Jan 17, 2024 | 3.170 | 3.174 | 3.030 | 3.060 | 133,452 | -0.17(-5.26%) |
Jan 16, 2024 | 3.180 | 3.260 | 3.140 | 3.230 | 172,975 | +0.00(+0.00%) |
Jan 12, 2024 | 3.090 | 3.268 | 3.090 | 3.230 | 372,788 | +0.19(+6.25%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.990 | 3.040 | 136,735 | -0.03(-0.98%) |
Jan 10, 2024 | 3.080 | 3.080 | 3.030 | 3.070 | 106,977 | -0.01(-0.32%) |
Jan 09, 2024 | 3.040 | 3.130 | 3.030 | 3.080 | 138,330 | -0.02(-0.65%) |
Jan 08, 2024 | 3.180 | 3.180 | 3.000 | 3.100 | 210,472 | -0.09(-2.82%) |
Jan 05, 2024 | 3.170 | 3.250 | 3.150 | 3.190 | 164,952 | -0.01(-0.31%) |
Jan 04, 2024 | 3.230 | 3.290 | 3.200 | 3.200 | 243,308 | +0.01(+0.31%) |
Jan 03, 2024 | 3.090 | 3.260 | 3.070 | 3.190 | 251,715 | -0.04(-1.24%) |
Jan 02, 2024 | 3.420 | 3.420 | 3.215 | 3.230 | 184,791 | -0.23(-6.65%) |
Dec 29, 2023 | 3.570 | 3.570 | 3.430 | 3.460 | 151,448 | -0.07(-1.98%) |
Dec 28, 2023 | 3.590 | 3.620 | 3.500 | 3.530 | 131,850 | -0.09(-2.49%) |
Dec 27, 2023 | 3.560 | 3.620 | 3.525 | 3.620 | 134,083 | +0.05(+1.40%) |
Dec 26, 2023 | 3.460 | 3.580 | 3.430 | 3.570 | 147,899 | +0.08(+2.29%) |
Dec 22, 2023 | 3.530 | 3.550 | 3.455 | 3.490 | 144,030 | -0.01(-0.29%) |
Dec 21, 2023 | 3.530 | 3.530 | 3.160 | 3.500 | 228,605 | +0.00(+0.00%) |
Dec 20, 2023 | 3.520 | 3.605 | 3.430 | 3.500 | 277,020 | -0.02(-0.57%) |
Dec 19, 2023 | 3.480 | 3.770 | 3.430 | 3.520 | 393,983 | +0.09(+2.62%) |
Dec 18, 2023 | 3.590 | 3.610 | 3.420 | 3.430 | 463,949 | -0.06(-1.72%) |
Dec 15, 2023 | 3.340 | 3.530 | 3.245 | 3.490 | 1,069,359 | +0.21(+6.40%) |
Dec 14, 2023 | 3.100 | 3.290 | 3.089 | 3.280 | 337,400 | +0.23(+7.54%) |
Dec 13, 2023 | 2.950 | 3.050 | 2.900 | 3.050 | 226,007 | +0.10(+3.39%) |
Dec 12, 2023 | 2.930 | 2.970 | 2.890 | 2.950 | 137,662 | +0.02(+0.68%) |
Dec 11, 2023 | 2.930 | 2.980 | 2.860 | 2.930 | 187,804 | -0.01(-0.34%) |
Dec 08, 2023 | 2.840 | 2.950 | 2.765 | 2.940 | 161,650 | +0.07(+2.44%) |
Dec 07, 2023 | 2.760 | 2.870 | 2.715 | 2.870 | 119,277 | +0.14(+5.13%) |
Dec 06, 2023 | 2.820 | 2.880 | 2.730 | 2.730 | 100,465 | -0.06(-2.15%) |
Dec 05, 2023 | 2.780 | 2.890 | 2.720 | 2.790 | 121,340 | -0.02(-0.71%) |
Dec 04, 2023 | 2.860 | 2.910 | 2.790 | 2.810 | 219,981 | +0.00(+0.00%) |