Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.840 | 4.000 | 3.700 | 3.850 | 11,883 | +0.01(+0.26%) |
Feb 28, 2024 | 4.090 | 4.099 | 3.780 | 3.840 | 11,500 | -0.19(-4.71%) |
Feb 27, 2024 | 3.960 | 4.030 | 3.950 | 4.030 | 7,375 | +0.07(+1.64%) |
Feb 26, 2024 | 4.000 | 4.100 | 3.860 | 3.965 | 19,727 | -0.04(-0.88%) |
Feb 23, 2024 | 3.836 | 4.090 | 3.836 | 4.000 | 5,331 | +0.14(+3.63%) |
Feb 22, 2024 | 3.850 | 4.010 | 3.850 | 3.860 | 4,157 | -0.22(-5.39%) |
Feb 21, 2024 | 4.000 | 4.100 | 3.880 | 4.080 | 8,826 | +0.01(+0.29%) |
Feb 20, 2024 | 3.840 | 4.100 | 3.700 | 4.068 | 30,298 | +0.33(+8.77%) |
Feb 16, 2024 | 3.690 | 3.740 | 3.590 | 3.740 | 17,262 | +0.12(+3.31%) |
Feb 15, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 2,974 | -0.07(-1.90%) |
Feb 14, 2024 | 3.608 | 3.695 | 3.608 | 3.690 | 6,267 | -0.01(-0.27%) |
Feb 13, 2024 | 3.590 | 3.700 | 3.590 | 3.700 | 1,939 | +0.16(+4.52%) |
Feb 12, 2024 | 3.630 | 3.700 | 3.540 | 3.540 | 3,457 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.550 | 3.510 | 3.510 | 1,332 | +0.00(+0.00%) |
Feb 08, 2024 | 3.600 | 3.700 | 3.440 | 3.510 | 6,873 | +0.04(+1.15%) |
Feb 07, 2024 | 3.670 | 3.740 | 3.451 | 3.470 | 3,654 | -0.23(-6.21%) |
Feb 06, 2024 | 3.721 | 3.721 | 3.440 | 3.700 | 5,157 | +0.27(+7.87%) |
Feb 05, 2024 | 3.570 | 3.720 | 3.400 | 3.430 | 2,872 | -0.25(-6.79%) |
Feb 02, 2024 | 3.480 | 3.680 | 3.480 | 3.680 | 1,252 | +0.12(+3.37%) |
Feb 01, 2024 | 3.670 | 3.730 | 3.560 | 3.560 | 4,063 | +0.05(+1.42%) |
Jan 31, 2024 | 3.570 | 3.570 | 3.400 | 3.510 | 10,852 | -0.07(-1.96%) |
Jan 30, 2024 | 3.677 | 3.677 | 3.440 | 3.580 | 4,895 | -0.12(-3.24%) |
Jan 29, 2024 | 3.580 | 3.720 | 3.430 | 3.700 | 3,217 | -0.04(-1.07%) |
Jan 26, 2024 | 3.630 | 3.740 | 3.400 | 3.740 | 13,079 | +0.00(+0.00%) |
Jan 25, 2024 | 3.630 | 3.880 | 3.630 | 3.740 | 3,505 | +0.08(+2.05%) |
Jan 24, 2024 | 3.530 | 3.695 | 3.530 | 3.665 | 913 | +0.12(+3.24%) |
Jan 23, 2024 | 3.710 | 3.751 | 3.550 | 3.550 | 23,618 | -0.17(-4.57%) |
Jan 22, 2024 | 3.670 | 3.935 | 3.670 | 3.720 | 4,025 | -0.00(-0.13%) |
Jan 19, 2024 | 3.750 | 3.754 | 3.725 | 3.725 | 593 | -0.06(-1.46%) |
Jan 18, 2024 | 3.670 | 3.880 | 3.670 | 3.780 | 2,186 | +0.22(+6.18%) |
Jan 17, 2024 | 3.650 | 3.840 | 3.560 | 3.560 | 7,195 | -0.07(-1.93%) |
Jan 16, 2024 | 3.590 | 3.661 | 3.590 | 3.630 | 4,571 | +0.03(+0.83%) |
Jan 12, 2024 | 3.620 | 3.620 | 3.590 | 3.600 | 988 | -0.05(-1.37%) |
Jan 11, 2024 | 3.664 | 3.670 | 3.520 | 3.650 | 1,724 | +0.03(+0.97%) |
Jan 10, 2024 | 3.710 | 3.710 | 3.500 | 3.615 | 2,037 | -0.14(-3.62%) |
Jan 09, 2024 | 3.726 | 3.780 | 3.726 | 3.751 | 1,777 | +0.30(+8.71%) |
Jan 05, 2024 | 3.450 | 422 | +0.00(+0.00%) | |||
Jan 04, 2024 | 3.560 | 3.650 | 3.390 | 3.450 | 35,100 | -0.10(-2.82%) |
Jan 03, 2024 | 3.820 | 3.820 | 3.500 | 3.550 | 8,521 | -0.17(-4.44%) |
Jan 02, 2024 | 3.850 | 3.979 | 3.670 | 3.715 | 18,978 | -0.02(-0.40%) |
Dec 29, 2023 | 3.850 | 3.998 | 3.670 | 3.730 | 22,899 | -0.04(-1.06%) |
Dec 28, 2023 | 3.770 | 3.980 | 3.750 | 3.770 | 17,682 | -0.03(-0.79%) |
Dec 27, 2023 | 3.930 | 4.073 | 3.670 | 3.800 | 5,682 | +0.06(+1.60%) |
Dec 26, 2023 | 3.700 | 3.990 | 3.700 | 3.740 | 7,056 | +0.02(+0.54%) |
Dec 22, 2023 | 3.720 | 4.000 | 3.698 | 3.720 | 9,396 | +0.01(+0.27%) |
Dec 21, 2023 | 3.800 | 3.980 | 3.700 | 3.710 | 6,829 | -0.09(-2.37%) |
Dec 20, 2023 | 3.780 | 3.800 | 3.650 | 3.800 | 12,214 | +0.12(+3.26%) |
Dec 19, 2023 | 3.880 | 3.973 | 3.650 | 3.680 | 5,004 | -0.08(-2.13%) |
Dec 18, 2023 | 3.260 | 3.980 | 3.260 | 3.760 | 23,699 | +0.10(+2.73%) |
Dec 15, 2023 | 3.650 | 3.999 | 3.590 | 3.660 | 46,083 | -0.06(-1.61%) |
Dec 14, 2023 | 4.110 | 4.110 | 3.650 | 3.720 | 25,286 | -0.09(-2.36%) |
Dec 13, 2023 | 4.370 | 4.373 | 3.790 | 3.810 | 32,623 | -0.30(-7.30%) |
Dec 12, 2023 | 4.280 | 4.630 | 4.110 | 4.110 | 5,193 | -0.36(-8.05%) |
Dec 11, 2023 | 4.770 | 5.150 | 4.170 | 4.470 | 8,857 | -0.45(-9.15%) |
Dec 08, 2023 | 4.760 | 5.200 | 4.500 | 4.920 | 13,003 | +0.17(+3.58%) |
Dec 07, 2023 | 4.900 | 5.170 | 4.750 | 4.750 | 12,940 | -0.25(-5.00%) |
Dec 06, 2023 | 5.100 | 5.155 | 5.000 | 5.000 | 7,639 | +0.00(+0.00%) |
Dec 05, 2023 | 5.150 | 5.250 | 5.000 | 5.000 | 6,565 | +0.05(+1.01%) |
Dec 04, 2023 | 5.000 | 5.085 | 4.909 | 4.950 | 6,366 | -0.04(-0.80%) |