Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.430 | 3.430 | 3.390 | 3.410 | 176,734 | -0.16(-4.48%) |
Feb 28, 2024 | 3.520 | 3.608 | 3.520 | 3.570 | 60,775 | +0.23(+6.89%) |
Feb 27, 2024 | 3.280 | 3.410 | 3.280 | 3.340 | 81,102 | +0.35(+11.71%) |
Feb 26, 2024 | 3.010 | 3.022 | 2.960 | 2.990 | 44,318 | -0.34(-10.21%) |
Feb 23, 2024 | 3.350 | 3.380 | 3.330 | 3.330 | 41,702 | +0.08(+2.46%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.210 | 3.250 | 52,352 | +0.00(+0.00%) |
Feb 21, 2024 | 3.220 | 3.250 | 3.180 | 3.250 | 43,932 | +0.01(+0.31%) |
Feb 20, 2024 | 3.220 | 3.270 | 3.190 | 3.240 | 73,371 | -0.04(-1.22%) |
Feb 16, 2024 | 3.300 | 3.310 | 3.265 | 3.280 | 14,723 | -0.06(-1.65%) |
Feb 15, 2024 | 3.350 | 3.350 | 3.290 | 3.335 | 110,611 | +0.06(+1.68%) |
Feb 14, 2024 | 3.280 | 3.310 | 3.250 | 3.280 | 130,526 | +0.07(+2.18%) |
Feb 13, 2024 | 3.220 | 3.270 | 3.180 | 3.210 | 131,914 | -0.26(-7.49%) |
Feb 12, 2024 | 3.530 | 3.540 | 3.470 | 3.470 | 25,962 | +0.00(+0.00%) |
Feb 09, 2024 | 3.430 | 3.470 | 3.370 | 3.470 | 81,267 | +0.00(+0.00%) |
Feb 08, 2024 | 3.437 | 3.480 | 3.437 | 3.470 | 150,071 | +0.11(+3.27%) |
Feb 07, 2024 | 3.410 | 3.410 | 3.360 | 3.360 | 64,044 | -0.28(-7.69%) |
Feb 06, 2024 | 3.520 | 3.660 | 3.520 | 3.640 | 128,624 | +0.31(+9.31%) |
Feb 05, 2024 | 3.280 | 3.330 | 3.270 | 3.330 | 59,243 | +0.10(+3.10%) |
Feb 02, 2024 | 3.225 | 3.260 | 3.200 | 3.230 | 37,338 | +0.03(+0.94%) |
Feb 01, 2024 | 3.230 | 3.230 | 3.150 | 3.200 | 83,366 | -0.09(-2.74%) |
Jan 31, 2024 | 3.305 | 3.337 | 3.270 | 3.290 | 57,721 | -0.13(-3.80%) |
Jan 30, 2024 | 3.405 | 3.469 | 3.390 | 3.420 | 27,902 | -0.11(-3.12%) |
Jan 29, 2024 | 3.550 | 3.560 | 3.490 | 3.530 | 45,630 | -0.10(-2.75%) |
Jan 26, 2024 | 3.605 | 3.630 | 3.570 | 3.630 | 10,146 | +0.14(+4.01%) |
Jan 25, 2024 | 3.455 | 3.490 | 3.420 | 3.490 | 100,630 | -0.04(-1.13%) |
Jan 24, 2024 | 3.500 | 3.530 | 3.460 | 3.530 | 181,817 | +0.06(+1.73%) |
Jan 23, 2024 | 3.385 | 3.470 | 3.355 | 3.470 | 181,529 | +0.42(+13.77%) |
Jan 22, 2024 | 3.080 | 3.090 | 3.050 | 3.050 | 123,281 | -0.11(-3.48%) |
Jan 19, 2024 | 3.080 | 3.160 | 3.080 | 3.160 | 55,385 | -0.12(-3.66%) |
Jan 18, 2024 | 3.224 | 3.280 | 3.220 | 3.280 | 385,725 | -0.02(-0.61%) |
Jan 17, 2024 | 3.350 | 3.360 | 3.300 | 3.300 | 149,057 | -0.03(-0.90%) |
Jan 16, 2024 | 3.160 | 3.330 | 3.140 | 3.330 | 47,963 | -0.20(-5.67%) |
Jan 12, 2024 | 3.500 | 3.550 | 3.500 | 3.530 | 13,015 | -0.04(-1.12%) |
Jan 11, 2024 | 3.582 | 3.582 | 3.500 | 3.570 | 15,789 | -0.06(-1.65%) |
Jan 10, 2024 | 3.665 | 3.670 | 3.630 | 3.630 | 2,648 | -0.04(-1.09%) |
Jan 09, 2024 | 3.632 | 3.670 | 3.630 | 3.670 | 2,376 | -0.06(-1.61%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.640 | 3.730 | 21,269 | +0.08(+2.19%) |
Jan 05, 2024 | 3.580 | 3.680 | 3.580 | 3.650 | 6,215 | +0.07(+1.96%) |
Jan 04, 2024 | 3.595 | 3.640 | 3.580 | 3.580 | 8,294 | -0.06(-1.65%) |
Jan 03, 2024 | 3.599 | 3.680 | 3.599 | 3.640 | 17,177 | -0.11(-2.93%) |
Jan 02, 2024 | 3.820 | 3.820 | 3.720 | 3.750 | 153,832 | -0.13(-3.35%) |
Dec 29, 2023 | 3.880 | 3.919 | 3.830 | 3.880 | 7,604 | +0.01(+0.26%) |
Dec 28, 2023 | 3.870 | 3.910 | 3.870 | 3.870 | 4,863 | -0.11(-2.76%) |
Dec 27, 2023 | 3.970 | 4.010 | 3.959 | 3.980 | 19,681 | +0.13(+3.38%) |
Dec 26, 2023 | 3.885 | 3.920 | 3.850 | 3.850 | 9,119 | +0.00(+0.00%) |
Dec 22, 2023 | 3.880 | 3.890 | 3.850 | 3.850 | 26,383 | -0.01(-0.26%) |
Dec 21, 2023 | 3.860 | 3.900 | 3.850 | 3.860 | 20,734 | +0.02(+0.52%) |
Dec 20, 2023 | 3.877 | 3.922 | 3.840 | 3.840 | 597,272 | -0.09(-2.29%) |
Dec 19, 2023 | 3.880 | 3.970 | 3.880 | 3.930 | 623,597 | +0.09(+2.34%) |
Dec 18, 2023 | 3.850 | 3.865 | 3.797 | 3.840 | 31,540 | -0.13(-3.27%) |
Dec 15, 2023 | 4.058 | 4.078 | 3.970 | 3.970 | 31,622 | -0.14(-3.41%) |
Dec 14, 2023 | 4.088 | 4.130 | 4.065 | 4.110 | 56,481 | +0.20(+5.12%) |
Dec 13, 2023 | 3.817 | 3.910 | 3.768 | 3.910 | 34,467 | -0.02(-0.51%) |
Dec 12, 2023 | 3.990 | 4.000 | 3.900 | 3.930 | 39,729 | -0.18(-4.38%) |
Dec 11, 2023 | 4.188 | 4.240 | 4.110 | 4.110 | 102,834 | -0.14(-3.29%) |
Dec 08, 2023 | 4.287 | 4.293 | 4.230 | 4.250 | 24,338 | +0.06(+1.43%) |
Dec 07, 2023 | 4.138 | 4.250 | 4.125 | 4.190 | 32,081 | +0.07(+1.70%) |
Dec 06, 2023 | 4.077 | 4.140 | 4.072 | 4.120 | 23,655 | +0.11(+2.74%) |
Dec 05, 2023 | 3.980 | 4.040 | 3.967 | 4.010 | 76,783 | +0.10(+2.56%) |
Dec 04, 2023 | 3.922 | 3.922 | 3.860 | 3.910 | 121,463 | +0.10(+2.62%) |