Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.280 | 3.310 | 3.240 | 3.240 | 54,220 | +0.08(+2.53%) |
Feb 28, 2024 | 3.020 | 3.160 | 3.020 | 3.160 | 31,585 | -0.05(-1.56%) |
Feb 27, 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 79,391 | +0.11(+3.48%) |
Feb 26, 2024 | 3.090 | 3.135 | 3.090 | 3.102 | 41,501 | -0.07(-2.15%) |
Feb 23, 2024 | 3.172 | 3.180 | 3.140 | 3.170 | 27,100 | -0.04(-1.25%) |
Feb 22, 2024 | 3.210 | 3.220 | 3.190 | 3.210 | 53,847 | +0.06(+1.90%) |
Feb 21, 2024 | 3.130 | 3.160 | 3.130 | 3.150 | 13,178 | -0.02(-0.63%) |
Feb 20, 2024 | 3.150 | 3.180 | 3.140 | 3.170 | 24,367 | -0.09(-2.76%) |
Feb 16, 2024 | 3.260 | 3.280 | 3.230 | 3.260 | 15,155 | -0.07(-2.10%) |
Feb 15, 2024 | 3.280 | 3.335 | 3.280 | 3.330 | 83,462 | +0.08(+2.46%) |
Feb 14, 2024 | 3.153 | 3.250 | 3.153 | 3.250 | 16,091 | +0.18(+5.86%) |
Feb 13, 2024 | 3.110 | 3.116 | 3.070 | 3.070 | 22,100 | -0.26(-7.77%) |
Feb 12, 2024 | 3.290 | 3.360 | 3.290 | 3.329 | 93,776 | +0.23(+7.37%) |
Feb 09, 2024 | 3.080 | 3.120 | 3.079 | 3.100 | 25,465 | +0.04(+1.31%) |
Feb 08, 2024 | 3.060 | 3.080 | 3.041 | 3.060 | 35,233 | +0.02(+0.66%) |
Feb 07, 2024 | 3.060 | 3.060 | 3.019 | 3.040 | 50,848 | +0.04(+1.47%) |
Feb 06, 2024 | 2.945 | 3.000 | 2.940 | 2.996 | 8,387 | +0.09(+2.96%) |
Feb 05, 2024 | 2.933 | 2.950 | 2.909 | 2.910 | 36,934 | -0.07(-2.35%) |
Feb 02, 2024 | 3.025 | 3.040 | 2.975 | 2.980 | 248,090 | +0.00(+0.00%) |
Feb 01, 2024 | 2.990 | 3.000 | 2.960 | 2.980 | 20,192 | +0.00(+0.00%) |
Jan 31, 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 94,009 | -0.12(-3.87%) |
Jan 30, 2024 | 3.120 | 3.120 | 3.080 | 3.100 | 29,737 | -0.03(-1.12%) |
Jan 29, 2024 | 3.110 | 3.140 | 3.090 | 3.135 | 13,144 | +0.01(+0.48%) |
Jan 26, 2024 | 3.130 | 3.160 | 3.110 | 3.120 | 30,200 | +0.10(+3.31%) |
Jan 25, 2024 | 3.070 | 3.090 | 3.010 | 3.020 | 75,756 | -0.06(-1.95%) |
Jan 24, 2024 | 3.130 | 3.150 | 3.080 | 3.080 | 44,927 | +0.07(+2.33%) |
Jan 23, 2024 | 2.990 | 3.030 | 2.990 | 3.010 | 44,936 | +0.15(+5.24%) |
Jan 22, 2024 | 2.960 | 2.970 | 2.859 | 2.860 | 18,341 | -0.08(-2.89%) |
Jan 19, 2024 | 2.940 | 2.950 | 2.920 | 2.945 | 11,822 | +0.01(+0.51%) |
Jan 18, 2024 | 2.900 | 2.930 | 2.890 | 2.930 | 19,040 | +0.19(+6.93%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.713 | 2.740 | 29,964 | -0.09(-3.32%) |
Jan 16, 2024 | 2.860 | 2.860 | 2.820 | 2.834 | 47,188 | -0.26(-8.28%) |
Jan 12, 2024 | 3.153 | 3.160 | 3.085 | 3.090 | 7,797 | +0.00(+0.00%) |
Jan 11, 2024 | 3.140 | 3.160 | 3.060 | 3.090 | 34,892 | +0.07(+2.32%) |
Jan 10, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 21,270 | -0.10(-3.36%) |
Jan 09, 2024 | 3.080 | 3.140 | 3.080 | 3.125 | 12,752 | -0.04(-1.42%) |
Jan 08, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 70,706 | +0.19(+6.55%) |
Jan 05, 2024 | 2.970 | 3.010 | 2.969 | 2.975 | 43,796 | +0.00(+0.17%) |
Jan 04, 2024 | 2.930 | 3.000 | 2.930 | 2.970 | 613,271 | +0.03(+1.02%) |
Jan 03, 2024 | 2.920 | 2.950 | 2.910 | 2.940 | 41,042 | -0.01(-0.34%) |
Jan 02, 2024 | 2.970 | 2.990 | 2.945 | 2.950 | 798,543 | -0.05(-1.67%) |
Dec 29, 2023 | 3.020 | 3.040 | 2.990 | 3.000 | 50,412 | -0.04(-1.46%) |
Dec 28, 2023 | 3.010 | 3.060 | 3.010 | 3.044 | 21,460 | -0.07(-2.11%) |
Dec 27, 2023 | 3.080 | 3.120 | 3.060 | 3.110 | 56,942 | +0.04(+1.30%) |
Dec 26, 2023 | 2.995 | 3.080 | 2.990 | 3.070 | 28,619 | +0.03(+1.12%) |
Dec 22, 2023 | 3.020 | 3.060 | 3.016 | 3.036 | 19,137 | -0.02(-0.78%) |
Dec 21, 2023 | 3.050 | 3.060 | 3.020 | 3.060 | 28,400 | -0.01(-0.33%) |
Dec 20, 2023 | 3.140 | 3.150 | 3.060 | 3.070 | 47,052 | -0.08(-2.67%) |
Dec 19, 2023 | 3.090 | 3.160 | 3.090 | 3.154 | 49,647 | +0.02(+0.68%) |
Dec 18, 2023 | 3.090 | 3.140 | 3.090 | 3.133 | 10,357 | -0.09(-2.70%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.220 | 3.220 | 14,941 | -0.16(-4.73%) |
Dec 14, 2023 | 3.340 | 3.400 | 3.340 | 3.380 | 73,460 | +0.20(+6.19%) |
Dec 13, 2023 | 3.130 | 3.190 | 3.070 | 3.183 | 179,407 | -0.02(-0.53%) |
Dec 12, 2023 | 3.130 | 3.200 | 3.130 | 3.200 | 62,687 | +0.01(+0.31%) |
Dec 11, 2023 | 3.160 | 3.200 | 3.160 | 3.190 | 27,860 | +0.02(+0.69%) |
Dec 08, 2023 | 3.140 | 3.180 | 3.140 | 3.168 | 21,702 | +0.02(+0.57%) |
Dec 07, 2023 | 3.100 | 3.150 | 3.100 | 3.150 | 23,812 | +0.03(+0.96%) |
Dec 06, 2023 | 3.130 | 3.160 | 3.110 | 3.120 | 118,407 | +0.07(+2.30%) |
Dec 05, 2023 | 3.010 | 3.055 | 3.000 | 3.050 | 42,874 | -0.01(-0.33%) |
Dec 04, 2023 | 3.020 | 3.080 | 3.020 | 3.060 | 61,180 | +0.01(+0.33%) |