Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.380 | 3.590 | 3.380 | 3.590 | 2,038 | +0.17(+4.97%) |
Feb 28, 2024 | 3.310 | 3.540 | 3.310 | 3.420 | 12,796 | +0.02(+0.59%) |
Feb 27, 2024 | 3.400 | 3.419 | 3.172 | 3.400 | 5,071 | -0.01(-0.29%) |
Feb 26, 2024 | 3.300 | 3.410 | 3.150 | 3.410 | 13,465 | +0.10(+3.16%) |
Feb 23, 2024 | 3.250 | 3.490 | 3.250 | 3.305 | 1,294 | -0.19(-5.56%) |
Feb 22, 2024 | 3.320 | 3.500 | 3.270 | 3.500 | 2,965 | +0.09(+2.64%) |
Feb 21, 2024 | 3.360 | 3.470 | 3.360 | 3.410 | 824 | -0.07(-2.01%) |
Feb 20, 2024 | 3.460 | 3.500 | 3.280 | 3.480 | 5,213 | -0.02(-0.57%) |
Feb 16, 2024 | 3.270 | 3.500 | 3.270 | 3.500 | 5,446 | +0.04(+1.16%) |
Feb 15, 2024 | 3.490 | 3.490 | 3.390 | 3.460 | 3,827 | -0.04(-1.04%) |
Feb 14, 2024 | 3.520 | 3.520 | 3.486 | 3.496 | 2,875 | +0.03(+1.01%) |
Feb 13, 2024 | 3.160 | 3.500 | 3.160 | 3.462 | 7,882 | +0.10(+3.02%) |
Feb 12, 2024 | 3.490 | 3.500 | 3.210 | 3.360 | 2,528 | +0.03(+0.90%) |
Feb 09, 2024 | 3.200 | 3.556 | 3.200 | 3.330 | 3,769 | +0.09(+2.78%) |
Feb 08, 2024 | 3.220 | 3.291 | 3.180 | 3.240 | 3,426 | +0.10(+3.18%) |
Feb 07, 2024 | 3.110 | 3.290 | 3.110 | 3.140 | 4,163 | +0.01(+0.32%) |
Feb 06, 2024 | 3.120 | 3.271 | 3.120 | 3.130 | 2,440 | +0.01(+0.32%) |
Feb 05, 2024 | 3.110 | 3.120 | 3.110 | 3.120 | 2,458 | -0.07(-2.19%) |
Feb 02, 2024 | 3.220 | 3.300 | 3.100 | 3.190 | 10,123 | -0.03(-0.82%) |
Feb 01, 2024 | 3.160 | 3.246 | 3.160 | 3.216 | 2,057 | +0.02(+0.52%) |
Jan 31, 2024 | 3.240 | 3.240 | 3.178 | 3.200 | 1,897 | -0.16(-4.76%) |
Jan 30, 2024 | 3.420 | 3.420 | 3.164 | 3.360 | 3,172 | -0.14(-4.00%) |
Jan 29, 2024 | 3.300 | 3.569 | 3.295 | 3.500 | 2,810 | +0.11(+3.24%) |
Jan 26, 2024 | 3.260 | 3.390 | 3.260 | 3.390 | 1,265 | +0.12(+3.67%) |
Jan 25, 2024 | 3.210 | 3.430 | 3.210 | 3.270 | 7,193 | +0.02(+0.53%) |
Jan 24, 2024 | 3.200 | 3.253 | 3.102 | 3.253 | 2,970 | +0.07(+2.29%) |
Jan 23, 2024 | 3.170 | 3.200 | 3.170 | 3.180 | 2,543 | +0.00(+0.08%) |
Jan 22, 2024 | 3.330 | 3.330 | 3.170 | 3.177 | 5,463 | -0.21(-6.28%) |
Jan 19, 2024 | 3.260 | 3.393 | 3.260 | 3.390 | 2,170 | +0.08(+2.26%) |
Jan 18, 2024 | 3.110 | 3.315 | 3.110 | 3.315 | 2,447 | +0.21(+6.59%) |
Jan 17, 2024 | 3.150 | 3.160 | 3.040 | 3.110 | 7,091 | -0.05(-1.58%) |
Jan 16, 2024 | 3.300 | 3.308 | 3.050 | 3.160 | 16,098 | -0.15(-4.68%) |
Jan 12, 2024 | 3.310 | 3.405 | 3.310 | 3.315 | 3,034 | -0.02(-0.75%) |
Jan 11, 2024 | 3.520 | 3.570 | 3.340 | 3.340 | 4,237 | -0.22(-6.05%) |
Jan 10, 2024 | 3.640 | 3.680 | 3.550 | 3.555 | 4,604 | -0.14(-3.79%) |
Jan 09, 2024 | 3.795 | 3.872 | 3.590 | 3.695 | 3,851 | +0.02(+0.49%) |
Jan 08, 2024 | 3.700 | 3.700 | 3.655 | 3.677 | 3,760 | -0.04(-1.16%) |
Jan 05, 2024 | 3.765 | 3.765 | 3.715 | 3.720 | 1,848 | +0.00(+0.00%) |
Jan 04, 2024 | 3.800 | 3.800 | 3.632 | 3.720 | 2,723 | +0.13(+3.62%) |
Jan 03, 2024 | 3.796 | 3.796 | 3.570 | 3.590 | 13,095 | -0.25(-6.51%) |
Jan 02, 2024 | 3.800 | 3.990 | 3.800 | 3.840 | 4,801 | -0.04(-1.03%) |
Dec 29, 2023 | 4.090 | 4.090 | 3.850 | 3.880 | 7,143 | -0.22(-5.41%) |
Dec 28, 2023 | 4.000 | 4.268 | 4.000 | 4.102 | 7,734 | +0.00(+0.04%) |
Dec 27, 2023 | 4.040 | 4.260 | 4.040 | 4.100 | 8,098 | +0.07(+1.73%) |
Dec 26, 2023 | 4.000 | 4.175 | 4.000 | 4.030 | 7,054 | -0.04(-0.98%) |
Dec 22, 2023 | 3.750 | 4.350 | 3.750 | 4.070 | 11,535 | +0.13(+3.17%) |
Dec 21, 2023 | 4.050 | 4.050 | 3.850 | 3.945 | 9,583 | -0.10(-2.59%) |
Dec 20, 2023 | 4.200 | 4.390 | 4.050 | 4.050 | 13,554 | -0.15(-3.57%) |
Dec 19, 2023 | 4.500 | 4.500 | 4.200 | 4.200 | 45,707 | -0.39(-8.50%) |
Dec 18, 2023 | 4.450 | 4.620 | 4.430 | 4.590 | 6,806 | -0.10(-2.13%) |
Dec 15, 2023 | 4.650 | 4.690 | 4.356 | 4.690 | 11,813 | +0.06(+1.30%) |
Dec 14, 2023 | 4.550 | 4.660 | 4.330 | 4.630 | 23,437 | +0.10(+2.21%) |
Dec 13, 2023 | 4.210 | 4.530 | 4.200 | 4.530 | 10,389 | +0.32(+7.60%) |
Dec 12, 2023 | 4.570 | 4.650 | 4.210 | 4.210 | 20,378 | -0.33(-7.27%) |
Dec 11, 2023 | 4.680 | 4.680 | 4.500 | 4.540 | 28,837 | -0.11(-2.37%) |
Dec 08, 2023 | 4.500 | 4.704 | 4.400 | 4.650 | 27,214 | +0.23(+5.20%) |
Dec 07, 2023 | 4.270 | 4.440 | 4.180 | 4.420 | 8,718 | +0.12(+2.79%) |
Dec 06, 2023 | 4.210 | 4.370 | 4.210 | 4.300 | 11,524 | +0.10(+2.38%) |
Dec 05, 2023 | 4.050 | 4.200 | 3.860 | 4.200 | 10,568 | +0.10(+2.44%) |
Dec 04, 2023 | 3.870 | 4.100 | 3.820 | 4.100 | 8,430 | +0.10(+2.50%) |