Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.450 | 3.800 | 3.380 | 3.740 | 47,777 | +0.31(+9.04%) |
Feb 28, 2024 | 3.430 | 3.460 | 3.359 | 3.430 | 217,764 | +0.01(+0.29%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.370 | 3.420 | 65,148 | -0.03(-0.87%) |
Feb 26, 2024 | 3.430 | 3.590 | 3.236 | 3.450 | 43,609 | +0.14(+4.23%) |
Feb 23, 2024 | 3.170 | 3.520 | 3.168 | 3.310 | 29,255 | +0.05(+1.53%) |
Feb 22, 2024 | 3.350 | 3.415 | 3.200 | 3.260 | 46,499 | -0.01(-0.31%) |
Feb 21, 2024 | 3.300 | 3.380 | 3.200 | 3.270 | 42,682 | -0.01(-0.30%) |
Feb 20, 2024 | 3.420 | 3.448 | 3.260 | 3.280 | 40,168 | -0.15(-4.37%) |
Feb 16, 2024 | 3.410 | 3.480 | 3.310 | 3.430 | 29,629 | +0.03(+0.88%) |
Feb 15, 2024 | 3.310 | 3.500 | 3.260 | 3.400 | 39,002 | +0.07(+2.26%) |
Feb 14, 2024 | 3.460 | 3.460 | 3.130 | 3.325 | 41,858 | -0.06(-1.92%) |
Feb 13, 2024 | 3.570 | 3.670 | 3.201 | 3.390 | 105,958 | -0.18(-5.04%) |
Feb 12, 2024 | 3.800 | 3.800 | 3.570 | 3.570 | 59,812 | -0.22(-5.80%) |
Feb 09, 2024 | 3.800 | 3.800 | 3.703 | 3.790 | 39,901 | -0.00(-0.13%) |
Feb 08, 2024 | 3.780 | 3.815 | 3.700 | 3.795 | 70,904 | +0.00(+0.13%) |
Feb 07, 2024 | 3.800 | 3.950 | 3.650 | 3.790 | 201,044 | +0.03(+0.80%) |
Feb 06, 2024 | 3.800 | 3.800 | 3.700 | 3.760 | 170,113 | +0.07(+1.90%) |
Feb 05, 2024 | 3.510 | 3.750 | 3.350 | 3.690 | 180,779 | +0.20(+5.73%) |
Feb 02, 2024 | 3.430 | 3.550 | 3.360 | 3.490 | 26,656 | +0.04(+1.16%) |
Feb 01, 2024 | 3.500 | 3.550 | 3.400 | 3.450 | 47,562 | -0.01(-0.29%) |
Jan 31, 2024 | 3.460 | 3.640 | 3.380 | 3.460 | 28,541 | +0.01(+0.29%) |
Jan 30, 2024 | 3.550 | 3.640 | 3.450 | 3.450 | 88,376 | -0.14(-3.90%) |
Jan 29, 2024 | 3.580 | 3.620 | 3.520 | 3.590 | 30,817 | +0.01(+0.28%) |
Jan 26, 2024 | 3.620 | 3.650 | 3.520 | 3.580 | 35,683 | -0.08(-2.19%) |
Jan 25, 2024 | 3.790 | 3.790 | 3.600 | 3.660 | 129,011 | -0.13(-3.43%) |
Jan 24, 2024 | 3.690 | 3.800 | 3.671 | 3.790 | 139,818 | +0.12(+3.27%) |
Jan 23, 2024 | 3.480 | 3.680 | 3.440 | 3.670 | 51,054 | +0.23(+6.69%) |
Jan 22, 2024 | 3.500 | 3.600 | 3.305 | 3.440 | 63,970 | -0.01(-0.29%) |
Jan 19, 2024 | 3.500 | 3.580 | 3.370 | 3.450 | 36,873 | -0.03(-0.86%) |
Jan 18, 2024 | 3.370 | 3.720 | 3.345 | 3.480 | 104,656 | +0.09(+2.65%) |
Jan 17, 2024 | 3.540 | 3.570 | 3.310 | 3.390 | 40,230 | -0.10(-2.87%) |
Jan 16, 2024 | 3.540 | 3.780 | 3.430 | 3.490 | 231,549 | +0.09(+2.65%) |
Jan 12, 2024 | 3.250 | 3.420 | 3.250 | 3.400 | 49,417 | +0.09(+2.72%) |
Jan 11, 2024 | 3.310 | 3.350 | 3.250 | 3.310 | 33,959 | +0.02(+0.61%) |
Jan 10, 2024 | 3.140 | 3.320 | 3.070 | 3.290 | 87,106 | +0.15(+4.78%) |
Jan 09, 2024 | 2.960 | 3.180 | 2.960 | 3.140 | 40,707 | +0.14(+4.67%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.820 | 3.000 | 83,652 | +0.02(+0.67%) |
Jan 05, 2024 | 3.140 | 3.245 | 2.930 | 2.980 | 73,886 | -0.16(-5.10%) |
Jan 04, 2024 | 3.300 | 3.460 | 3.120 | 3.140 | 212,431 | -0.03(-0.95%) |
Jan 03, 2024 | 3.350 | 3.394 | 3.090 | 3.170 | 87,377 | -0.20(-5.93%) |
Jan 02, 2024 | 3.320 | 3.520 | 3.250 | 3.370 | 90,631 | +0.05(+1.51%) |
Dec 29, 2023 | 3.340 | 3.490 | 3.280 | 3.320 | 57,574 | -0.03(-0.90%) |
Dec 28, 2023 | 3.300 | 3.530 | 3.300 | 3.350 | 73,111 | -0.02(-0.59%) |
Dec 27, 2023 | 3.420 | 3.471 | 3.260 | 3.370 | 39,031 | +0.07(+2.12%) |
Dec 26, 2023 | 3.450 | 3.478 | 3.200 | 3.300 | 69,218 | -0.09(-2.65%) |
Dec 22, 2023 | 3.170 | 3.540 | 3.141 | 3.390 | 110,240 | +0.25(+7.96%) |
Dec 21, 2023 | 3.150 | 3.190 | 3.080 | 3.140 | 37,709 | +0.02(+0.64%) |
Dec 20, 2023 | 3.120 | 3.300 | 2.990 | 3.120 | 109,856 | +0.02(+0.65%) |
Dec 19, 2023 | 2.890 | 3.423 | 2.890 | 3.100 | 168,538 | +0.25(+8.77%) |
Dec 18, 2023 | 2.760 | 2.918 | 2.760 | 2.850 | 52,935 | +0.01(+0.35%) |
Dec 15, 2023 | 2.970 | 3.060 | 2.760 | 2.840 | 108,422 | -0.11(-3.73%) |
Dec 14, 2023 | 3.120 | 3.240 | 2.630 | 2.950 | 180,045 | -0.04(-1.34%) |
Dec 13, 2023 | 3.500 | 3.500 | 2.550 | 2.990 | 369,242 | -0.44(-12.83%) |
Dec 12, 2023 | 3.770 | 3.805 | 3.280 | 3.430 | 190,430 | -0.24(-6.54%) |
Dec 11, 2023 | 3.150 | 4.060 | 3.020 | 3.670 | 544,571 | +0.53(+16.88%) |
Dec 08, 2023 | 2.750 | 3.630 | 2.634 | 3.140 | 513,974 | +0.53(+20.31%) |
Dec 07, 2023 | 2.590 | 2.700 | 2.400 | 2.610 | 75,270 | +0.09(+3.57%) |
Dec 06, 2023 | 2.310 | 2.590 | 2.190 | 2.520 | 108,341 | +0.25(+11.01%) |
Dec 05, 2023 | 2.500 | 2.510 | 2.240 | 2.270 | 52,628 | -0.26(-10.28%) |
Dec 04, 2023 | 2.440 | 2.610 | 2.400 | 2.530 | 199,397 | +0.09(+3.69%) |