Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 245,547 | -0.03(-0.82%) |
Feb 28, 2024 | 3.640 | 3.650 | 3.620 | 3.640 | 132,577 | +0.02(+0.55%) |
Feb 27, 2024 | 3.600 | 3.640 | 3.600 | 3.620 | 159,211 | +0.00(+0.00%) |
Feb 26, 2024 | 3.620 | 3.623 | 3.600 | 3.620 | 162,955 | -0.04(-1.09%) |
Feb 23, 2024 | 3.621 | 3.660 | 3.610 | 3.660 | 156,443 | +0.06(+1.67%) |
Feb 22, 2024 | 3.610 | 3.620 | 3.600 | 3.600 | 157,111 | -0.02(-0.55%) |
Feb 21, 2024 | 3.590 | 3.625 | 3.582 | 3.620 | 1,825,485 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.620 | 3.590 | 3.620 | 163,746 | +0.08(+2.40%) |
Feb 16, 2024 | 3.540 | 3.560 | 3.530 | 3.535 | 91,409 | +0.04(+1.14%) |
Feb 15, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 182,896 | +0.10(+3.10%) |
Feb 14, 2024 | 3.400 | 3.409 | 3.376 | 3.390 | 131,011 | -0.05(-1.45%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.420 | 3.440 | 167,611 | -0.02(-0.58%) |
Feb 12, 2024 | 3.440 | 3.480 | 3.440 | 3.460 | 172,343 | +0.00(+0.00%) |
Feb 09, 2024 | 3.447 | 3.460 | 3.440 | 3.460 | 928,758 | +0.03(+0.87%) |
Feb 08, 2024 | 3.420 | 3.450 | 3.420 | 3.430 | 151,431 | -0.04(-1.15%) |
Feb 07, 2024 | 3.460 | 3.470 | 3.440 | 3.470 | 258,593 | +0.05(+1.46%) |
Feb 06, 2024 | 3.390 | 3.430 | 3.390 | 3.420 | 213,479 | -0.02(-0.58%) |
Feb 05, 2024 | 3.461 | 3.470 | 3.440 | 3.440 | 208,125 | -0.04(-1.15%) |
Feb 02, 2024 | 3.490 | 3.500 | 3.479 | 3.480 | 162,620 | -0.01(-0.29%) |
Feb 01, 2024 | 3.480 | 3.500 | 3.369 | 3.490 | 3,911,926 | +0.14(+4.18%) |
Jan 31, 2024 | 3.380 | 3.414 | 3.340 | 3.350 | 2,639,646 | +0.02(+0.60%) |
Jan 30, 2024 | 3.350 | 3.360 | 3.290 | 3.330 | 33,110,076 | +0.02(+0.60%) |
Jan 29, 2024 | 3.440 | 3.440 | 3.280 | 3.310 | 10,628,890 | -0.15(-4.34%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.430 | 3.460 | 1,979,035 | +0.01(+0.26%) |
Jan 25, 2024 | 3.460 | 3.480 | 3.430 | 3.451 | 251,268 | +0.02(+0.61%) |
Jan 24, 2024 | 3.480 | 3.486 | 3.430 | 3.430 | 385,263 | -0.06(-1.72%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.450 | 3.490 | 270,273 | -0.01(-0.29%) |
Jan 22, 2024 | 3.510 | 3.520 | 3.450 | 3.500 | 401,638 | +0.01(+0.29%) |
Jan 19, 2024 | 3.440 | 3.510 | 3.440 | 3.490 | 659,078 | -0.01(-0.29%) |
Jan 18, 2024 | 3.420 | 3.500 | 3.420 | 3.500 | 2,249,877 | +0.04(+1.16%) |
Jan 17, 2024 | 3.470 | 3.470 | 3.440 | 3.460 | 281,315 | +0.00(+0.00%) |
Jan 16, 2024 | 3.420 | 3.470 | 3.420 | 3.460 | 439,711 | +0.01(+0.29%) |
Jan 12, 2024 | 3.420 | 3.460 | 3.420 | 3.450 | 290,943 | +0.02(+0.58%) |
Jan 11, 2024 | 3.420 | 3.440 | 3.390 | 3.430 | 646,988 | +0.03(+0.88%) |
Jan 10, 2024 | 3.400 | 3.400 | 3.380 | 3.400 | 167,246 | +0.01(+0.29%) |
Jan 09, 2024 | 3.380 | 3.400 | 3.380 | 3.390 | 284,285 | -0.01(-0.29%) |
Jan 08, 2024 | 3.400 | 3.420 | 3.393 | 3.400 | 460,720 | +0.01(+0.29%) |
Jan 05, 2024 | 3.380 | 3.420 | 3.380 | 3.390 | 161,017 | -0.01(-0.29%) |
Jan 04, 2024 | 3.400 | 3.430 | 3.400 | 3.400 | 271,894 | +0.02(+0.59%) |
Jan 03, 2024 | 3.380 | 3.400 | 3.360 | 3.380 | 219,368 | -0.02(-0.59%) |
Jan 02, 2024 | 3.390 | 3.400 | 3.378 | 3.400 | 360,357 | -0.02(-0.58%) |
Dec 29, 2023 | 3.410 | 3.430 | 3.410 | 3.420 | 218,067 | +0.00(+0.00%) |
Dec 28, 2023 | 3.440 | 3.440 | 3.410 | 3.420 | 152,653 | -0.02(-0.58%) |
Dec 27, 2023 | 3.420 | 3.440 | 3.420 | 3.440 | 197,811 | +0.00(+0.00%) |
Dec 26, 2023 | 3.300 | 3.530 | 3.300 | 3.440 | 187,603 | +0.03(+0.88%) |
Dec 22, 2023 | 3.400 | 3.420 | 3.400 | 3.410 | 187,729 | +0.01(+0.29%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.390 | 3.400 | 271,996 | +0.02(+0.59%) |
Dec 20, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 301,431 | +0.00(+0.00%) |
Dec 19, 2023 | 3.370 | 3.390 | 3.360 | 3.380 | 377,021 | +0.00(+0.00%) |
Dec 18, 2023 | 3.380 | 3.380 | 3.350 | 3.380 | 386,121 | +0.02(+0.60%) |
Dec 15, 2023 | 3.390 | 3.390 | 3.350 | 3.360 | 506,198 | -0.04(-1.18%) |
Dec 14, 2023 | 3.410 | 3.410 | 3.380 | 3.400 | 453,494 | +0.01(+0.29%) |
Dec 13, 2023 | 3.370 | 3.390 | 3.340 | 3.390 | 418,935 | +0.02(+0.74%) |
Dec 12, 2023 | 3.360 | 3.380 | 3.350 | 3.365 | 283,468 | +0.02(+0.45%) |
Dec 11, 2023 | 3.350 | 3.370 | 3.350 | 3.350 | 966,494 | -0.02(-0.59%) |
Dec 08, 2023 | 3.370 | 3.380 | 3.350 | 3.370 | 419,445 | +0.00(+0.00%) |
Dec 07, 2023 | 3.370 | 3.400 | 3.370 | 3.370 | 311,668 | +0.00(+0.15%) |
Dec 06, 2023 | 3.370 | 3.390 | 3.360 | 3.365 | 974,405 | -0.01(-0.44%) |
Dec 05, 2023 | 3.380 | 3.396 | 3.370 | 3.380 | 283,201 | -0.02(-0.59%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.380 | 3.400 | 277,316 | +0.01(+0.29%) |