Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.507 | 3.522 | 3.477 | 3.487 | 14,549,213 | -0.03(-0.84%) |
Feb 28, 2024 | 3.517 | 3.537 | 3.507 | 3.517 | 9,349,743 | -0.01(-0.28%) |
Feb 27, 2024 | 3.477 | 3.537 | 3.467 | 3.527 | 14,097,646 | +0.04(+1.13%) |
Feb 26, 2024 | 3.477 | 3.497 | 3.463 | 3.487 | 12,100,304 | -0.01(-0.28%) |
Feb 23, 2024 | 3.517 | 3.524 | 3.487 | 3.497 | 6,581,935 | -0.04(-1.12%) |
Feb 22, 2024 | 3.487 | 3.537 | 3.485 | 3.537 | 13,356,353 | +0.05(+1.42%) |
Feb 21, 2024 | 3.458 | 3.497 | 3.438 | 3.487 | 16,383,071 | +0.04(+1.15%) |
Feb 20, 2024 | 3.467 | 3.477 | 3.430 | 3.448 | 9,696,135 | -0.06(-1.69%) |
Feb 16, 2024 | 3.467 | 3.507 | 3.458 | 3.507 | 11,115,776 | +0.04(+1.14%) |
Feb 15, 2024 | 3.467 | 3.507 | 3.458 | 3.467 | 19,313,114 | -0.01(-0.28%) |
Feb 14, 2024 | 3.448 | 3.477 | 3.418 | 3.477 | 16,061,423 | +0.03(+0.86%) |
Feb 13, 2024 | 3.507 | 3.517 | 3.438 | 3.448 | 11,661,757 | -0.13(-3.59%) |
Feb 12, 2024 | 3.537 | 3.601 | 3.532 | 3.576 | 14,442,484 | +0.03(+0.84%) |
Feb 09, 2024 | 3.566 | 3.566 | 3.527 | 3.546 | 14,370,403 | -0.09(-2.45%) |
Feb 08, 2024 | 3.576 | 3.635 | 3.556 | 3.635 | 15,271,887 | +0.13(+3.66%) |
Feb 07, 2024 | 3.517 | 3.546 | 3.487 | 3.507 | 8,928,416 | -0.01(-0.28%) |
Feb 06, 2024 | 3.487 | 3.546 | 3.487 | 3.517 | 9,854,354 | +0.00(+0.00%) |
Feb 05, 2024 | 3.527 | 3.556 | 3.511 | 3.517 | 12,165,262 | +0.01(+0.28%) |
Feb 02, 2024 | 3.517 | 3.537 | 3.497 | 3.507 | 11,204,175 | -0.04(-1.11%) |
Feb 01, 2024 | 3.576 | 3.586 | 3.546 | 3.546 | 17,731,744 | -0.01(-0.28%) |
Jan 31, 2024 | 3.596 | 3.596 | 3.537 | 3.556 | 22,977,016 | -0.08(-2.17%) |
Jan 30, 2024 | 3.705 | 3.714 | 3.616 | 3.635 | 20,694,734 | -0.17(-4.42%) |
Jan 29, 2024 | 3.744 | 3.813 | 3.724 | 3.803 | 13,070,401 | +0.06(+1.64%) |
Jan 26, 2024 | 3.722 | 3.771 | 3.712 | 3.742 | 19,636,078 | +0.02(+0.53%) |
Jan 25, 2024 | 3.624 | 3.761 | 3.614 | 3.722 | 35,219,284 | +0.38(+11.44%) |
Jan 24, 2024 | 3.360 | 3.379 | 3.272 | 3.340 | 24,957,908 | +0.05(+1.49%) |
Jan 23, 2024 | 3.311 | 3.389 | 3.281 | 3.291 | 26,402,380 | +0.01(+0.30%) |
Jan 22, 2024 | 3.301 | 3.338 | 3.242 | 3.281 | 28,296,508 | -0.08(-2.33%) |
Jan 19, 2024 | 3.311 | 3.360 | 3.291 | 3.360 | 20,079,024 | -0.04(-1.15%) |
Jan 18, 2024 | 3.379 | 3.414 | 3.379 | 3.399 | 16,630,107 | +0.02(+0.58%) |
Jan 17, 2024 | 3.399 | 3.399 | 3.350 | 3.379 | 11,495,757 | -0.06(-1.71%) |
Jan 16, 2024 | 3.419 | 3.438 | 3.399 | 3.438 | 10,058,240 | -0.01(-0.28%) |
Jan 12, 2024 | 3.438 | 3.477 | 3.433 | 3.448 | 12,981,460 | +0.02(+0.57%) |
Jan 11, 2024 | 3.428 | 3.438 | 3.399 | 3.428 | 14,204,326 | +0.01(+0.29%) |
Jan 10, 2024 | 3.399 | 3.428 | 3.389 | 3.419 | 9,406,129 | +0.01(+0.29%) |
Jan 09, 2024 | 3.428 | 3.438 | 3.394 | 3.409 | 11,632,731 | -0.06(-1.69%) |
Jan 08, 2024 | 3.409 | 3.477 | 3.389 | 3.468 | 15,776,211 | +0.10(+2.91%) |
Jan 05, 2024 | 3.370 | 3.428 | 3.360 | 3.370 | 11,947,253 | -0.01(-0.29%) |
Jan 04, 2024 | 3.360 | 3.389 | 3.350 | 3.379 | 11,161,906 | +0.06(+1.77%) |
Jan 03, 2024 | 3.316 | 3.330 | 3.281 | 3.321 | 18,842,352 | -0.02(-0.59%) |
Jan 02, 2024 | 3.321 | 3.370 | 3.311 | 3.340 | 11,951,537 | -0.01(-0.29%) |
Dec 29, 2023 | 3.301 | 3.389 | 3.272 | 3.350 | 22,948,806 | +0.05(+1.48%) |
Dec 28, 2023 | 3.301 | 3.311 | 3.291 | 3.301 | 9,810,841 | -0.01(-0.30%) |
Dec 27, 2023 | 3.311 | 3.340 | 3.306 | 3.311 | 11,058,665 | +0.03(+0.90%) |
Dec 26, 2023 | 3.252 | 3.301 | 3.233 | 3.281 | 9,082,438 | -0.01(-0.30%) |
Dec 22, 2023 | 3.281 | 3.317 | 3.272 | 3.291 | 18,349,844 | +0.08(+2.44%) |
Dec 21, 2023 | 3.174 | 3.223 | 3.174 | 3.213 | 12,985,899 | +0.03(+0.92%) |
Dec 20, 2023 | 3.242 | 3.252 | 3.183 | 3.183 | 13,544,470 | -0.06(-1.81%) |
Dec 19, 2023 | 3.242 | 3.257 | 3.223 | 3.242 | 18,205,972 | +0.08(+2.48%) |
Dec 18, 2023 | 3.183 | 3.183 | 3.135 | 3.164 | 14,226,431 | -0.03(-0.92%) |
Dec 15, 2023 | 3.203 | 3.208 | 3.164 | 3.193 | 16,985,876 | -0.11(-3.26%) |
Dec 14, 2023 | 3.262 | 3.330 | 3.252 | 3.301 | 13,131,963 | +0.12(+3.69%) |
Dec 13, 2023 | 3.135 | 3.193 | 3.105 | 3.183 | 13,977,865 | +0.03(+0.93%) |
Dec 12, 2023 | 3.144 | 3.164 | 3.105 | 3.154 | 17,959,356 | +0.10(+3.21%) |
Dec 11, 2023 | 3.076 | 3.105 | 3.046 | 3.056 | 22,474,386 | -0.06(-1.89%) |
Dec 08, 2023 | 3.125 | 3.154 | 3.095 | 3.115 | 14,840,189 | +0.08(+2.58%) |
Dec 07, 2023 | 2.988 | 3.056 | 2.958 | 3.037 | 24,614,154 | +0.09(+2.99%) |
Dec 06, 2023 | 2.988 | 3.027 | 2.948 | 2.948 | 30,814,500 | +0.01(+0.33%) |
Dec 05, 2023 | 2.899 | 2.978 | 2.880 | 2.939 | 45,519,344 | -0.16(-5.06%) |
Dec 04, 2023 | 3.154 | 3.192 | 3.095 | 3.095 | 64,317,140 | -0.32(-9.46%) |