Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 3.780 | 3.690 | 3.720 | 105,721 | -0.02(-0.53%) |
Feb 28, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 100,588 | +0.13(+3.60%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.530 | 3.610 | 16,643 | +0.04(+1.12%) |
Feb 26, 2024 | 3.530 | 3.580 | 3.510 | 3.570 | 38,164 | +0.03(+0.85%) |
Feb 23, 2024 | 3.520 | 3.570 | 3.500 | 3.540 | 34,530 | -0.03(-0.84%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.530 | 3.570 | 24,203 | -0.01(-0.28%) |
Feb 21, 2024 | 3.490 | 3.580 | 3.460 | 3.580 | 40,560 | +0.17(+4.99%) |
Feb 20, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 41,852 | -0.09(-2.57%) |
Feb 16, 2024 | 3.500 | 0 | -0.06(-1.69%) | |||
Feb 15, 2024 | 3.570 | 3.570 | 3.400 | 3.560 | 115,697 | +0.12(+3.49%) |
Feb 14, 2024 | 3.520 | 3.590 | 3.410 | 3.440 | 111,623 | +0.03(+0.88%) |
Feb 13, 2024 | 3.520 | 3.530 | 3.400 | 3.410 | 86,441 | -0.11(-3.12%) |
Feb 12, 2024 | 3.630 | 3.630 | 3.490 | 3.520 | 80,068 | -0.06(-1.68%) |
Feb 09, 2024 | 3.630 | 3.630 | 3.530 | 3.580 | 23,718 | -0.05(-1.38%) |
Feb 08, 2024 | 3.540 | 3.660 | 3.540 | 3.630 | 49,135 | +0.13(+3.71%) |
Feb 07, 2024 | 3.440 | 3.550 | 3.440 | 3.500 | 26,039 | -0.02(-0.57%) |
Feb 06, 2024 | 3.430 | 3.550 | 3.430 | 3.520 | 28,898 | +0.12(+3.53%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.380 | 3.400 | 113,891 | -0.12(-3.41%) |
Feb 02, 2024 | 3.640 | 3.650 | 3.520 | 3.520 | 85,014 | -0.15(-4.09%) |
Feb 01, 2024 | 3.810 | 3.850 | 3.610 | 3.670 | 94,492 | -0.14(-3.67%) |
Jan 31, 2024 | 3.910 | 3.910 | 3.780 | 3.810 | 23,020 | +0.01(+0.26%) |
Jan 30, 2024 | 3.620 | 3.890 | 3.620 | 3.800 | 32,880 | -0.05(-1.30%) |
Jan 29, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 45,571 | +0.09(+2.39%) |
Jan 26, 2024 | 3.770 | 3.810 | 3.700 | 3.760 | 41,255 | +0.05(+1.35%) |
Jan 25, 2024 | 3.750 | 3.830 | 3.620 | 3.710 | 79,404 | +0.03(+0.82%) |
Jan 24, 2024 | 3.610 | 3.720 | 3.570 | 3.680 | 84,176 | +0.11(+3.08%) |
Jan 23, 2024 | 3.500 | 3.620 | 3.460 | 3.570 | 49,963 | +0.03(+0.85%) |
Jan 22, 2024 | 3.440 | 3.560 | 3.400 | 3.540 | 74,562 | +0.10(+2.91%) |
Jan 19, 2024 | 3.460 | 3.490 | 3.410 | 3.440 | 62,172 | -0.01(-0.29%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.400 | 3.450 | 67,387 | -0.02(-0.58%) |
Jan 17, 2024 | 3.500 | 3.590 | 3.400 | 3.470 | 85,202 | -0.05(-1.42%) |
Jan 16, 2024 | 3.670 | 3.670 | 3.520 | 3.520 | 197,662 | -0.23(-6.13%) |
Jan 15, 2024 | 3.680 | 3.750 | 3.650 | 3.750 | 27,886 | +0.07(+1.90%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.660 | 3.680 | 56,584 | -0.03(-0.81%) |
Jan 11, 2024 | 3.650 | 3.720 | 3.610 | 3.710 | 37,741 | +0.06(+1.64%) |
Jan 10, 2024 | 3.710 | 3.760 | 3.630 | 3.650 | 46,926 | -0.07(-1.88%) |
Jan 09, 2024 | 3.730 | 3.770 | 3.650 | 3.720 | 61,569 | -0.03(-0.80%) |
Jan 08, 2024 | 3.720 | 3.750 | 3.630 | 3.750 | 45,340 | -0.07(-1.83%) |
Jan 05, 2024 | 3.720 | 3.830 | 3.700 | 3.820 | 48,091 | +0.09(+2.41%) |
Jan 04, 2024 | 3.820 | 3.850 | 3.710 | 3.730 | 43,472 | +0.00(+0.00%) |
Jan 03, 2024 | 3.790 | 4.000 | 3.620 | 3.730 | 254,353 | +0.08(+2.19%) |
Jan 02, 2024 | 3.790 | 3.890 | 3.650 | 3.650 | 150,705 | -0.21(-5.44%) |
Dec 29, 2023 | 3.860 | 0 | +0.07(+1.85%) | |||
Dec 28, 2023 | 3.860 | 3.870 | 3.760 | 3.790 | 122,473 | -0.07(-1.81%) |
Dec 27, 2023 | 4.010 | 4.050 | 3.800 | 3.860 | 175,372 | -0.06(-1.53%) |
Dec 22, 2023 | 3.920 | 0 | +0.05(+1.29%) | |||
Dec 21, 2023 | 3.850 | 3.910 | 3.830 | 3.870 | 78,150 | +0.08(+2.11%) |
Dec 20, 2023 | 3.910 | 3.990 | 3.790 | 3.790 | 125,242 | -0.15(-3.81%) |
Dec 19, 2023 | 3.820 | 3.950 | 3.820 | 3.940 | 123,101 | +0.12(+3.14%) |
Dec 18, 2023 | 3.830 | 3.880 | 3.710 | 3.820 | 70,318 | +0.13(+3.52%) |
Dec 15, 2023 | 3.700 | 3.730 | 3.570 | 3.690 | 97,275 | +0.00(+0.00%) |
Dec 14, 2023 | 3.590 | 3.790 | 3.590 | 3.690 | 175,960 | +0.16(+4.53%) |
Dec 13, 2023 | 3.490 | 3.550 | 3.460 | 3.530 | 100,619 | +0.05(+1.44%) |
Dec 12, 2023 | 3.660 | 3.670 | 3.460 | 3.480 | 274,196 | -0.19(-5.18%) |
Dec 11, 2023 | 3.830 | 3.830 | 3.660 | 3.670 | 99,614 | -0.17(-4.43%) |
Dec 08, 2023 | 3.710 | 3.900 | 3.710 | 3.840 | 94,745 | +0.17(+4.63%) |
Dec 07, 2023 | 3.770 | 3.800 | 3.670 | 3.670 | 61,770 | -0.08(-2.13%) |
Dec 06, 2023 | 3.820 | 3.900 | 3.680 | 3.750 | 178,975 | -0.07(-1.83%) |
Dec 05, 2023 | 3.970 | 3.980 | 3.800 | 3.820 | 177,036 | -0.12(-3.05%) |
Dec 04, 2023 | 4.060 | 4.070 | 3.930 | 3.940 | 100,429 | -0.13(-3.19%) |