Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.620 | 3.700 | 3.470 | 3.470 | 8,916 | -0.27(-7.31%) |
Feb 28, 2024 | 3.790 | 3.790 | 3.620 | 3.744 | 7,253 | +0.06(+1.65%) |
Feb 27, 2024 | 3.650 | 3.683 | 3.650 | 3.683 | 995 | +0.03(+0.91%) |
Feb 26, 2024 | 3.630 | 3.661 | 3.630 | 3.650 | 4,424 | -0.01(-0.27%) |
Feb 23, 2024 | 3.640 | 3.660 | 3.580 | 3.660 | 4,459 | -0.08(-2.14%) |
Feb 22, 2024 | 3.690 | 3.950 | 3.670 | 3.740 | 3,437 | +0.15(+4.18%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.570 | 3.590 | 2,136 | +0.03(+0.73%) |
Feb 20, 2024 | 3.790 | 3.790 | 3.564 | 3.564 | 2,251 | -0.27(-6.95%) |
Feb 16, 2024 | 3.820 | 3.950 | 3.656 | 3.830 | 7,365 | -0.07(-1.79%) |
Feb 15, 2024 | 3.800 | 3.990 | 3.790 | 3.900 | 13,511 | +0.01(+0.26%) |
Feb 13, 2024 | 3.890 | 164 | -0.02(-0.51%) | |||
Feb 12, 2024 | 3.950 | 3.992 | 3.740 | 3.910 | 65,037 | +0.24(+6.54%) |
Feb 09, 2024 | 3.690 | 3.690 | 3.660 | 3.670 | 3,085 | +0.11(+3.09%) |
Feb 08, 2024 | 3.690 | 3.690 | 3.546 | 3.560 | 3,038 | +0.00(+0.00%) |
Feb 07, 2024 | 3.870 | 3.870 | 3.560 | 3.560 | 476 | -0.27(-7.05%) |
Feb 06, 2024 | 3.850 | 3.850 | 3.830 | 3.830 | 3,018 | +0.03(+0.79%) |
Feb 05, 2024 | 3.840 | 4.021 | 3.716 | 3.800 | 9,380 | -0.10(-2.57%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 744 | +0.11(+2.91%) |
Feb 01, 2024 | 3.910 | 3.910 | 3.790 | 3.790 | 652 | -0.16(-4.05%) |
Jan 31, 2024 | 3.950 | 3.988 | 3.930 | 3.950 | 2,127 | -0.09(-2.23%) |
Jan 30, 2024 | 3.990 | 4.040 | 3.970 | 4.040 | 5,227 | +0.20(+5.21%) |
Jan 29, 2024 | 3.880 | 3.965 | 3.795 | 3.840 | 2,560 | +0.01(+0.26%) |
Jan 26, 2024 | 3.860 | 3.880 | 3.830 | 3.830 | 2,695 | -0.13(-3.28%) |
Jan 25, 2024 | 3.960 | 3.985 | 3.800 | 3.960 | 14,283 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.040 | 3.750 | 3.960 | 71,581 | +0.07(+1.80%) |
Jan 23, 2024 | 3.960 | 3.980 | 3.805 | 3.890 | 103,082 | +0.18(+4.85%) |
Jan 22, 2024 | 3.600 | 3.770 | 3.600 | 3.710 | 131,608 | +0.37(+11.08%) |
Jan 19, 2024 | 3.380 | 3.390 | 3.330 | 3.340 | 63,034 | +0.00(+0.00%) |
Jan 18, 2024 | 3.410 | 3.510 | 3.330 | 3.340 | 1,983 | -0.04(-1.18%) |
Jan 17, 2024 | 3.400 | 3.400 | 3.310 | 3.380 | 41,502 | -0.08(-2.17%) |
Jan 16, 2024 | 3.580 | 3.580 | 3.380 | 3.455 | 42,898 | -0.21(-5.86%) |
Jan 12, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 728 | +0.06(+1.66%) |
Jan 11, 2024 | 3.660 | 3.670 | 3.610 | 3.610 | 3,634 | -0.14(-3.73%) |
Jan 10, 2024 | 3.730 | 3.750 | 3.720 | 3.750 | 9,813 | -0.01(-0.27%) |
Jan 09, 2024 | 3.860 | 3.860 | 3.700 | 3.760 | 77,078 | -0.03(-0.79%) |
Jan 08, 2024 | 3.790 | 3.860 | 3.711 | 3.790 | 14,551 | -0.07(-1.81%) |
Jan 05, 2024 | 3.900 | 3.910 | 3.764 | 3.860 | 11,140 | -0.10(-2.53%) |
Jan 04, 2024 | 4.040 | 4.040 | 3.960 | 3.960 | 36,077 | -0.03(-0.75%) |
Jan 03, 2024 | 4.060 | 4.070 | 3.880 | 3.990 | 33,020 | -0.04(-0.99%) |
Jan 02, 2024 | 3.970 | 4.150 | 3.930 | 4.030 | 159,289 | +0.18(+4.68%) |
Dec 29, 2023 | 3.820 | 3.850 | 3.580 | 3.850 | 4,798 | +0.00(+0.00%) |
Dec 28, 2023 | 3.930 | 3.930 | 3.830 | 3.850 | 39,560 | -0.05(-1.28%) |
Dec 27, 2023 | 3.810 | 3.900 | 3.800 | 3.900 | 10,341 | +0.15(+4.00%) |
Dec 26, 2023 | 3.680 | 3.750 | 3.680 | 3.750 | 1,439 | -0.03(-0.79%) |
Dec 22, 2023 | 3.700 | 3.790 | 3.650 | 3.780 | 43,256 | +0.14(+3.85%) |
Dec 21, 2023 | 3.700 | 3.710 | 3.575 | 3.640 | 43,961 | -0.11(-2.93%) |
Dec 20, 2023 | 3.840 | 3.845 | 3.690 | 3.750 | 19,904 | -0.16(-4.09%) |
Dec 19, 2023 | 3.900 | 3.920 | 3.682 | 3.910 | 28,194 | -0.01(-0.26%) |
Dec 18, 2023 | 3.990 | 4.000 | 3.850 | 3.920 | 48,682 | -0.02(-0.51%) |
Dec 15, 2023 | 3.930 | 4.010 | 3.880 | 3.940 | 58,299 | +0.20(+5.34%) |
Dec 14, 2023 | 3.900 | 3.930 | 3.740 | 3.740 | 55,341 | +0.07(+1.91%) |
Dec 13, 2023 | 3.740 | 3.790 | 3.610 | 3.670 | 95,863 | +0.15(+4.26%) |
Dec 12, 2023 | 3.640 | 3.663 | 3.350 | 3.520 | 66,925 | +0.09(+2.62%) |
Dec 11, 2023 | 3.500 | 3.503 | 3.400 | 3.430 | 16,760 | -0.00(-0.15%) |
Dec 08, 2023 | 3.470 | 3.505 | 3.330 | 3.435 | 148,945 | +0.23(+7.34%) |
Dec 07, 2023 | 3.430 | 3.430 | 3.120 | 3.200 | 47,561 | +0.00(+0.00%) |
Dec 06, 2023 | 3.300 | 3.300 | 3.200 | 3.200 | 830 | +0.00(+0.00%) |
Dec 05, 2023 | 3.200 | 3.300 | 3.200 | 3.200 | 2,761 | -0.06(-1.84%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.190 | 3.260 | 37,487 | -0.00(-0.14%) |