Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 8,911 | +0.02(+0.46%) |
Feb 28, 2024 | 3.300 | 3.307 | 3.250 | 3.265 | 32,799 | -0.03(-1.06%) |
Feb 27, 2024 | 3.120 | 3.300 | 3.120 | 3.300 | 18,676 | +0.19(+6.11%) |
Feb 26, 2024 | 3.080 | 3.110 | 3.077 | 3.110 | 17,840 | +0.01(+0.32%) |
Feb 23, 2024 | 3.090 | 3.134 | 3.080 | 3.100 | 47,175 | -0.09(-2.82%) |
Feb 22, 2024 | 3.222 | 3.222 | 3.170 | 3.190 | 46,079 | -0.03(-0.93%) |
Feb 21, 2024 | 3.060 | 3.250 | 3.050 | 3.220 | 41,157 | +0.17(+5.50%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.050 | 3.052 | 13,265 | -0.07(-2.18%) |
Feb 16, 2024 | 3.100 | 3.120 | 3.085 | 3.120 | 35,859 | +0.01(+0.32%) |
Feb 15, 2024 | 2.986 | 3.126 | 2.970 | 3.110 | 64,554 | +0.15(+5.07%) |
Feb 14, 2024 | 3.000 | 3.030 | 2.940 | 2.960 | 24,357 | -0.02(-0.67%) |
Feb 13, 2024 | 2.930 | 2.980 | 2.840 | 2.980 | 22,999 | +0.02(+0.68%) |
Feb 12, 2024 | 3.050 | 3.050 | 2.960 | 2.960 | 30,454 | -0.02(-0.67%) |
Feb 09, 2024 | 3.010 | 3.010 | 2.918 | 2.980 | 82,213 | -0.11(-3.61%) |
Feb 08, 2024 | 3.090 | 3.120 | 3.090 | 3.091 | 40,120 | +0.04(+1.36%) |
Feb 07, 2024 | 2.930 | 3.050 | 2.890 | 3.050 | 39,138 | +0.13(+4.45%) |
Feb 06, 2024 | 2.834 | 2.920 | 2.828 | 2.920 | 31,337 | +0.10(+3.55%) |
Feb 05, 2024 | 2.880 | 2.880 | 2.758 | 2.820 | 108,706 | -0.12(-4.08%) |
Feb 02, 2024 | 3.050 | 3.050 | 2.910 | 2.940 | 100,751 | -0.13(-4.11%) |
Feb 01, 2024 | 3.130 | 3.140 | 3.050 | 3.066 | 42,368 | -0.04(-1.22%) |
Jan 31, 2024 | 3.160 | 3.160 | 3.104 | 3.104 | 7,589 | -0.05(-1.71%) |
Jan 30, 2024 | 3.144 | 3.180 | 3.144 | 3.158 | 23,796 | -0.01(-0.44%) |
Jan 29, 2024 | 3.241 | 3.241 | 3.129 | 3.172 | 26,835 | -0.09(-2.71%) |
Jan 26, 2024 | 3.310 | 3.310 | 3.240 | 3.260 | 7,346 | -0.03(-0.91%) |
Jan 25, 2024 | 3.290 | 3.290 | 3.220 | 3.290 | 10,587 | +0.05(+1.64%) |
Jan 24, 2024 | 3.270 | 3.270 | 3.200 | 3.237 | 15,814 | +0.03(+0.84%) |
Jan 23, 2024 | 3.162 | 3.230 | 3.162 | 3.210 | 27,099 | +0.06(+1.90%) |
Jan 22, 2024 | 3.150 | 3.157 | 3.098 | 3.150 | 27,301 | -0.02(-0.63%) |
Jan 19, 2024 | 3.230 | 3.230 | 3.148 | 3.170 | 26,105 | -0.04(-1.25%) |
Jan 18, 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 18,489 | -0.02(-0.62%) |
Jan 17, 2024 | 3.330 | 3.340 | 3.230 | 3.230 | 241,382 | -0.11(-3.29%) |
Jan 16, 2024 | 3.530 | 3.530 | 3.330 | 3.340 | 99,532 | -0.19(-5.38%) |
Jan 12, 2024 | 3.430 | 3.530 | 3.430 | 3.530 | 21,621 | +0.12(+3.67%) |
Jan 11, 2024 | 3.360 | 3.405 | 3.350 | 3.405 | 36,350 | +0.02(+0.74%) |
Jan 10, 2024 | 3.400 | 3.430 | 3.370 | 3.380 | 9,745 | -0.04(-1.21%) |
Jan 09, 2024 | 3.361 | 3.440 | 3.340 | 3.421 | 26,635 | +0.05(+1.48%) |
Jan 08, 2024 | 3.308 | 3.372 | 3.280 | 3.372 | 16,772 | -0.03(-0.98%) |
Jan 05, 2024 | 3.380 | 3.410 | 3.350 | 3.405 | 56,201 | +0.05(+1.64%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.340 | 3.350 | 33,052 | -0.05(-1.47%) |
Jan 03, 2024 | 3.360 | 3.430 | 3.340 | 3.400 | 14,069 | +0.06(+1.95%) |
Jan 02, 2024 | 3.400 | 3.454 | 3.330 | 3.335 | 47,530 | -0.11(-3.14%) |
Dec 29, 2023 | 3.404 | 3.443 | 3.400 | 3.443 | 30,745 | +0.04(+1.15%) |
Dec 28, 2023 | 3.420 | 3.442 | 3.400 | 3.404 | 47,094 | -0.06(-1.62%) |
Dec 27, 2023 | 3.500 | 3.520 | 3.460 | 3.460 | 32,082 | -0.19(-5.21%) |
Dec 26, 2023 | 3.680 | 3.680 | 3.555 | 3.650 | 8,395 | +0.19(+5.55%) |
Dec 22, 2023 | 3.480 | 3.490 | 3.458 | 3.458 | 15,398 | -0.01(-0.35%) |
Dec 21, 2023 | 3.436 | 3.470 | 3.414 | 3.470 | 8,036 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.491 | 3.406 | 3.420 | 12,893 | +0.00(+0.00%) |
Dec 19, 2023 | 3.386 | 3.443 | 3.386 | 3.420 | 18,809 | +0.04(+1.18%) |
Dec 18, 2023 | 3.150 | 3.460 | 3.150 | 3.380 | 27,735 | +0.13(+4.00%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.210 | 3.250 | 54,693 | -0.04(-1.37%) |
Dec 14, 2023 | 3.255 | 3.301 | 3.230 | 3.295 | 108,822 | +0.10(+3.29%) |
Dec 13, 2023 | 3.450 | 3.450 | 3.130 | 3.190 | 53,980 | +0.12(+4.05%) |
Dec 12, 2023 | 3.250 | 3.250 | 3.045 | 3.066 | 67,800 | -0.19(-5.96%) |
Dec 11, 2023 | 3.440 | 3.440 | 3.260 | 3.260 | 62,446 | -0.23(-6.59%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.485 | 3.490 | 21,864 | +0.04(+1.16%) |
Dec 07, 2023 | 3.446 | 3.512 | 3.430 | 3.450 | 11,758 | +0.00(+0.00%) |
Dec 06, 2023 | 3.470 | 3.540 | 3.450 | 3.450 | 34,396 | -0.05(-1.43%) |
Dec 05, 2023 | 3.470 | 3.550 | 3.470 | 3.500 | 14,267 | -0.03(-0.85%) |
Dec 04, 2023 | 3.600 | 3.960 | 3.515 | 3.530 | 76,379 | -0.07(-1.94%) |