Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.600 | 2.620 | 2.535 | 2.550 | 36,281 | -0.10(-3.77%) |
Feb 28, 2024 | 2.640 | 2.655 | 2.610 | 2.650 | 5,941 | +0.03(+1.14%) |
Feb 27, 2024 | 2.660 | 2.680 | 2.620 | 2.620 | 19,611 | -0.16(-5.76%) |
Feb 26, 2024 | 2.700 | 2.780 | 2.700 | 2.780 | 10,860 | +0.06(+2.21%) |
Feb 23, 2024 | 2.690 | 2.740 | 2.680 | 2.720 | 8,750 | +0.09(+3.42%) |
Feb 22, 2024 | 2.670 | 2.670 | 2.610 | 2.630 | 30,908 | -0.18(-6.56%) |
Feb 21, 2024 | 2.880 | 2.880 | 2.810 | 2.815 | 14,210 | -0.00(-0.01%) |
Feb 20, 2024 | 2.761 | 2.840 | 2.760 | 2.815 | 28,794 | +0.10(+3.54%) |
Feb 16, 2024 | 2.610 | 2.719 | 2.610 | 2.719 | 13,181 | +0.14(+5.58%) |
Feb 15, 2024 | 2.640 | 2.670 | 2.550 | 2.575 | 86,016 | -0.13(-4.98%) |
Feb 14, 2024 | 2.840 | 2.870 | 2.710 | 2.710 | 67,024 | -0.27(-9.03%) |
Feb 13, 2024 | 3.010 | 3.035 | 2.955 | 2.979 | 46,267 | +0.13(+4.71%) |
Feb 12, 2024 | 2.820 | 2.845 | 2.770 | 2.845 | 75,590 | -0.10(-3.56%) |
Feb 09, 2024 | 2.840 | 2.970 | 2.840 | 2.950 | 51,740 | +0.19(+6.88%) |
Feb 08, 2024 | 2.890 | 2.890 | 2.755 | 2.760 | 29,251 | -0.29(-9.51%) |
Feb 07, 2024 | 3.110 | 3.110 | 3.010 | 3.050 | 60,579 | -0.01(-0.33%) |
Feb 06, 2024 | 3.240 | 3.240 | 3.060 | 3.060 | 24,301 | -0.16(-4.97%) |
Feb 05, 2024 | 3.230 | 3.276 | 3.200 | 3.220 | 20,596 | +0.05(+1.58%) |
Feb 02, 2024 | 3.250 | 3.300 | 3.130 | 3.170 | 15,124 | -0.00(-0.02%) |
Feb 01, 2024 | 3.230 | 3.340 | 3.150 | 3.171 | 8,071 | -0.13(-3.92%) |
Jan 31, 2024 | 3.240 | 3.310 | 3.140 | 3.300 | 16,769 | +0.14(+4.43%) |
Jan 30, 2024 | 3.130 | 3.175 | 3.101 | 3.160 | 23,642 | +0.07(+2.31%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.080 | 3.089 | 17,562 | -0.12(-3.86%) |
Jan 26, 2024 | 3.190 | 3.232 | 3.160 | 3.213 | 36,096 | +0.00(+0.09%) |
Jan 25, 2024 | 3.270 | 3.270 | 3.200 | 3.210 | 15,369 | -0.23(-6.69%) |
Jan 24, 2024 | 3.350 | 3.440 | 3.350 | 3.440 | 4,137 | +0.02(+0.73%) |
Jan 23, 2024 | 3.370 | 3.436 | 3.300 | 3.415 | 14,712 | -0.04(-1.01%) |
Jan 22, 2024 | 3.340 | 3.470 | 3.310 | 3.450 | 115,405 | +0.05(+1.45%) |
Jan 19, 2024 | 3.497 | 3.540 | 3.400 | 3.401 | 208,312 | -0.05(-1.43%) |
Jan 18, 2024 | 3.600 | 3.650 | 3.441 | 3.450 | 32,845 | -0.29(-7.75%) |
Jan 17, 2024 | 3.730 | 3.770 | 3.680 | 3.740 | 23,341 | +0.12(+3.31%) |
Jan 16, 2024 | 3.770 | 3.770 | 3.620 | 3.620 | 51,728 | -0.02(-0.55%) |
Jan 12, 2024 | 3.440 | 3.640 | 3.440 | 3.640 | 87,018 | +0.24(+7.06%) |
Jan 11, 2024 | 3.540 | 3.540 | 3.400 | 3.400 | 9,088 | -0.02(-0.60%) |
Jan 10, 2024 | 3.480 | 3.500 | 3.390 | 3.421 | 66,561 | -0.05(-1.42%) |
Jan 09, 2024 | 3.470 | 3.500 | 3.460 | 3.470 | 8,967 | +0.03(+0.87%) |
Jan 08, 2024 | 3.540 | 3.590 | 3.420 | 3.440 | 37,722 | -0.22(-6.01%) |
Jan 05, 2024 | 3.790 | 3.793 | 3.580 | 3.660 | 130,264 | -0.13(-3.43%) |
Jan 04, 2024 | 3.820 | 3.820 | 3.690 | 3.790 | 87,211 | -0.04(-1.04%) |
Jan 03, 2024 | 3.760 | 3.860 | 3.690 | 3.830 | 97,752 | +0.23(+6.39%) |
Jan 02, 2024 | 3.510 | 3.650 | 3.480 | 3.600 | 240,948 | +0.19(+5.57%) |
Dec 29, 2023 | 3.330 | 3.420 | 3.315 | 3.410 | 139,766 | +0.09(+2.57%) |
Dec 28, 2023 | 3.330 | 3.340 | 3.320 | 3.324 | 7,712 | -0.04(-1.31%) |
Dec 27, 2023 | 3.350 | 3.405 | 3.349 | 3.368 | 7,346 | +0.03(+0.85%) |
Dec 26, 2023 | 3.340 | 3.360 | 3.315 | 3.340 | 41,816 | +0.04(+1.21%) |
Dec 22, 2023 | 3.240 | 3.310 | 3.220 | 3.300 | 75,155 | +0.03(+0.92%) |
Dec 21, 2023 | 3.400 | 3.400 | 3.270 | 3.270 | 22,543 | -0.25(-7.10%) |
Dec 20, 2023 | 3.280 | 3.520 | 3.270 | 3.520 | 132,095 | +0.28(+8.60%) |
Dec 19, 2023 | 3.303 | 3.303 | 3.230 | 3.241 | 24,403 | -0.12(-3.53%) |
Dec 18, 2023 | 3.340 | 3.380 | 3.310 | 3.360 | 146,335 | +0.07(+2.00%) |
Dec 15, 2023 | 3.310 | 3.400 | 3.260 | 3.294 | 16,818 | +0.03(+1.05%) |
Dec 14, 2023 | 3.320 | 3.330 | 3.200 | 3.260 | 116,343 | -0.19(-5.49%) |
Dec 13, 2023 | 3.580 | 3.715 | 3.440 | 3.449 | 40,590 | -0.14(-3.92%) |
Dec 12, 2023 | 3.640 | 3.710 | 3.530 | 3.590 | 169,959 | -0.01(-0.28%) |
Dec 11, 2023 | 3.710 | 3.710 | 3.570 | 3.600 | 37,843 | -0.12(-3.10%) |
Dec 08, 2023 | 3.869 | 3.869 | 3.715 | 3.715 | 61,826 | -0.11(-2.99%) |
Dec 07, 2023 | 4.030 | 4.030 | 3.820 | 3.830 | 40,845 | -0.25(-6.10%) |
Dec 06, 2023 | 4.160 | 4.160 | 3.960 | 4.079 | 191,737 | -0.22(-5.11%) |
Dec 05, 2023 | 4.210 | 4.310 | 4.210 | 4.299 | 10,487 | +0.16(+3.83%) |
Dec 04, 2023 | 4.120 | 4.165 | 4.020 | 4.140 | 19,292 | -0.04(-0.96%) |