Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.200 | 3.220 | 3.100 | 3.140 | 21,088 | -0.08(-2.48%) |
Feb 28, 2024 | 3.290 | 3.350 | 3.147 | 3.220 | 8,311 | -0.13(-3.88%) |
Feb 27, 2024 | 3.350 | 3.449 | 3.350 | 3.350 | 20,675 | +0.00(+0.00%) |
Feb 26, 2024 | 3.290 | 3.450 | 3.188 | 3.350 | 22,766 | +0.10(+3.08%) |
Feb 23, 2024 | 3.140 | 3.320 | 3.140 | 3.250 | 5,169 | +0.05(+1.56%) |
Feb 22, 2024 | 2.840 | 3.310 | 2.814 | 3.200 | 19,378 | +0.35(+12.28%) |
Feb 21, 2024 | 2.750 | 2.898 | 2.750 | 2.850 | 8,927 | +0.13(+4.78%) |
Feb 20, 2024 | 2.890 | 2.910 | 2.700 | 2.720 | 21,136 | -0.19(-6.53%) |
Feb 16, 2024 | 3.090 | 3.100 | 2.910 | 2.910 | 19,706 | -0.09(-3.00%) |
Feb 15, 2024 | 2.910 | 3.070 | 2.910 | 3.000 | 10,730 | +0.08(+2.74%) |
Feb 14, 2024 | 2.910 | 3.080 | 2.910 | 2.920 | 13,676 | +0.01(+0.34%) |
Feb 13, 2024 | 3.000 | 3.155 | 2.900 | 2.910 | 14,767 | -0.11(-3.64%) |
Feb 12, 2024 | 3.000 | 3.136 | 3.000 | 3.020 | 24,941 | -0.11(-3.51%) |
Feb 09, 2024 | 3.180 | 3.295 | 3.110 | 3.130 | 18,838 | -0.13(-3.99%) |
Feb 08, 2024 | 3.419 | 3.419 | 3.260 | 3.260 | 18,135 | -0.10(-2.98%) |
Feb 07, 2024 | 3.420 | 3.522 | 3.360 | 3.360 | 8,652 | -0.07(-2.04%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.350 | 3.430 | 42,727 | +0.00(+0.00%) |
Feb 05, 2024 | 3.310 | 3.500 | 3.300 | 3.430 | 50,895 | -0.03(-0.87%) |
Feb 02, 2024 | 3.500 | 3.510 | 3.450 | 3.460 | 25,974 | -0.03(-0.86%) |
Feb 01, 2024 | 3.540 | 3.540 | 3.460 | 3.490 | 102,624 | -0.03(-0.85%) |
Jan 31, 2024 | 3.500 | 3.538 | 3.470 | 3.520 | 16,216 | +0.02(+0.57%) |
Jan 30, 2024 | 3.450 | 3.601 | 3.420 | 3.500 | 86,446 | +0.01(+0.29%) |
Jan 29, 2024 | 3.500 | 3.650 | 3.460 | 3.490 | 65,851 | -0.01(-0.29%) |
Jan 26, 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 11,529 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.630 | 3.460 | 3.500 | 9,378 | -0.01(-0.28%) |
Jan 24, 2024 | 3.570 | 3.600 | 3.480 | 3.510 | 12,704 | -0.02(-0.57%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.513 | 3.530 | 7,584 | -0.07(-1.94%) |
Jan 22, 2024 | 3.510 | 3.720 | 3.510 | 3.600 | 9,320 | +0.08(+2.27%) |
Jan 19, 2024 | 3.790 | 3.810 | 3.520 | 3.520 | 17,654 | -0.27(-7.12%) |
Jan 18, 2024 | 3.800 | 3.840 | 3.755 | 3.790 | 3,129 | +0.08(+2.16%) |
Jan 17, 2024 | 3.510 | 3.760 | 3.510 | 3.710 | 6,579 | +0.05(+1.37%) |
Jan 16, 2024 | 3.660 | 3.850 | 3.625 | 3.660 | 96,577 | +0.01(+0.27%) |
Jan 12, 2024 | 3.710 | 3.780 | 3.650 | 3.650 | 2,982 | +0.00(+0.00%) |
Jan 11, 2024 | 3.950 | 3.955 | 3.500 | 3.650 | 32,602 | -0.27(-6.89%) |
Jan 10, 2024 | 3.900 | 4.155 | 3.810 | 3.920 | 17,395 | +0.01(+0.26%) |
Jan 09, 2024 | 3.655 | 4.000 | 3.655 | 3.910 | 29,539 | +0.27(+7.42%) |
Jan 08, 2024 | 3.480 | 3.640 | 3.480 | 3.640 | 11,109 | +0.14(+4.00%) |
Jan 05, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 20,841 | -0.05(-1.41%) |
Jan 04, 2024 | 3.600 | 3.600 | 3.500 | 3.550 | 10,075 | -0.08(-2.20%) |
Jan 03, 2024 | 3.600 | 3.630 | 3.510 | 3.630 | 28,814 | -0.02(-0.55%) |
Jan 02, 2024 | 3.730 | 3.880 | 3.640 | 3.650 | 8,152 | -0.13(-3.44%) |
Dec 29, 2023 | 3.800 | 3.900 | 3.750 | 3.780 | 5,491 | -0.03(-0.79%) |
Dec 28, 2023 | 3.830 | 3.990 | 3.760 | 3.810 | 11,598 | -0.03(-0.78%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.710 | 3.840 | 13,689 | +0.08(+2.13%) |
Dec 26, 2023 | 4.000 | 4.121 | 3.750 | 3.760 | 29,425 | -0.15(-3.84%) |
Dec 22, 2023 | 3.850 | 4.050 | 3.790 | 3.910 | 11,507 | +0.06(+1.56%) |
Dec 21, 2023 | 3.910 | 4.160 | 3.830 | 3.850 | 25,718 | -0.01(-0.26%) |
Dec 20, 2023 | 3.904 | 3.990 | 3.755 | 3.860 | 15,651 | +0.01(+0.26%) |
Dec 19, 2023 | 3.730 | 3.981 | 3.660 | 3.850 | 28,249 | +0.12(+3.22%) |
Dec 18, 2023 | 4.490 | 4.550 | 3.720 | 3.730 | 42,107 | -0.73(-16.37%) |
Dec 15, 2023 | 4.500 | 4.700 | 4.040 | 4.460 | 135,868 | +0.12(+2.76%) |
Dec 14, 2023 | 3.650 | 4.490 | 3.630 | 4.340 | 61,018 | +0.76(+21.23%) |
Dec 13, 2023 | 3.530 | 3.650 | 3.466 | 3.580 | 32,304 | +0.08(+2.29%) |
Dec 12, 2023 | 3.500 | 3.580 | 3.450 | 3.500 | 19,487 | -0.02(-0.57%) |
Dec 11, 2023 | 3.570 | 3.590 | 3.400 | 3.520 | 20,301 | +0.00(+0.00%) |
Dec 08, 2023 | 3.381 | 3.600 | 3.381 | 3.520 | 12,697 | +0.00(+0.00%) |
Dec 07, 2023 | 3.500 | 3.600 | 3.500 | 3.520 | 14,331 | -0.01(-0.28%) |
Dec 06, 2023 | 3.480 | 3.580 | 3.391 | 3.530 | 55,693 | +0.03(+0.86%) |
Dec 05, 2023 | 3.490 | 3.510 | 3.460 | 3.500 | 6,296 | -0.01(-0.28%) |
Dec 04, 2023 | 3.510 | 3.510 | 3.410 | 3.510 | 20,231 | +0.01(+0.29%) |