Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.410 | 3.510 | 3.400 | 3.410 | 68,783 | -0.04(-1.16%) |
Feb 28, 2024 | 3.520 | 3.520 | 3.400 | 3.450 | 52,072 | -0.06(-1.71%) |
Feb 27, 2024 | 3.570 | 3.580 | 3.430 | 3.510 | 66,987 | -0.08(-2.23%) |
Feb 26, 2024 | 3.690 | 3.770 | 3.500 | 3.590 | 93,754 | -0.15(-4.01%) |
Feb 23, 2024 | 3.580 | 3.740 | 3.540 | 3.740 | 92,157 | +0.15(+4.18%) |
Feb 22, 2024 | 3.580 | 3.590 | 3.420 | 3.590 | 69,384 | +0.01(+0.28%) |
Feb 21, 2024 | 3.850 | 3.850 | 3.440 | 3.580 | 107,827 | -0.29(-7.49%) |
Feb 20, 2024 | 4.090 | 4.100 | 3.650 | 3.870 | 236,249 | -0.05(-1.28%) |
Feb 16, 2024 | 3.920 | 0 | +0.52(+15.29%) | |||
Feb 15, 2024 | 3.400 | 3.800 | 3.150 | 3.400 | 588,989 | +0.60(+21.43%) |
Feb 14, 2024 | 2.780 | 2.800 | 2.760 | 2.800 | 79,512 | +0.01(+0.36%) |
Feb 13, 2024 | 2.770 | 2.790 | 2.720 | 2.790 | 40,456 | -0.01(-0.36%) |
Feb 12, 2024 | 2.700 | 2.800 | 2.690 | 2.800 | 115,477 | +0.09(+3.32%) |
Feb 09, 2024 | 2.660 | 2.800 | 2.570 | 2.710 | 45,971 | +0.11(+4.23%) |
Feb 08, 2024 | 2.650 | 2.670 | 2.550 | 2.600 | 45,705 | -0.12(-4.41%) |
Feb 07, 2024 | 2.770 | 2.780 | 2.650 | 2.720 | 32,587 | -0.08(-2.86%) |
Feb 06, 2024 | 2.720 | 2.800 | 2.590 | 2.800 | 82,655 | +0.06(+2.19%) |
Feb 05, 2024 | 2.770 | 2.770 | 2.560 | 2.740 | 93,210 | -0.05(-1.79%) |
Feb 02, 2024 | 2.860 | 2.860 | 2.750 | 2.790 | 58,965 | -0.05(-1.76%) |
Feb 01, 2024 | 2.820 | 2.880 | 2.800 | 2.840 | 43,114 | +0.04(+1.43%) |
Jan 31, 2024 | 2.920 | 2.990 | 2.730 | 2.800 | 170,263 | -0.15(-5.08%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.890 | 2.950 | 40,875 | -0.03(-1.01%) |
Jan 29, 2024 | 2.860 | 2.980 | 2.830 | 2.980 | 44,018 | +0.12(+4.20%) |
Jan 26, 2024 | 2.820 | 2.910 | 2.820 | 2.860 | 40,195 | +0.02(+0.70%) |
Jan 25, 2024 | 2.960 | 2.960 | 2.810 | 2.840 | 75,446 | -0.12(-4.05%) |
Jan 24, 2024 | 3.070 | 3.070 | 2.920 | 2.960 | 53,850 | +0.00(+0.00%) |
Jan 23, 2024 | 3.100 | 3.100 | 2.950 | 2.960 | 39,205 | -0.14(-4.52%) |
Jan 22, 2024 | 3.070 | 3.100 | 2.930 | 3.100 | 91,409 | +0.10(+3.33%) |
Jan 19, 2024 | 3.030 | 3.030 | 2.900 | 3.000 | 77,427 | -0.09(-2.91%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.080 | 3.090 | 52,335 | -0.18(-5.50%) |
Jan 17, 2024 | 3.370 | 3.370 | 3.240 | 3.270 | 56,289 | -0.11(-3.25%) |
Jan 16, 2024 | 3.400 | 3.410 | 3.330 | 3.380 | 21,404 | -0.03(-0.88%) |
Jan 15, 2024 | 3.320 | 3.420 | 3.270 | 3.410 | 32,398 | +0.06(+1.79%) |
Jan 12, 2024 | 3.350 | 3.350 | 3.220 | 3.350 | 27,350 | +0.00(+0.00%) |
Jan 11, 2024 | 3.380 | 3.380 | 3.260 | 3.350 | 30,858 | -0.03(-0.89%) |
Jan 10, 2024 | 3.370 | 3.380 | 3.280 | 3.380 | 41,509 | +0.01(+0.30%) |
Jan 09, 2024 | 3.360 | 3.440 | 3.300 | 3.370 | 55,684 | +0.03(+0.90%) |
Jan 08, 2024 | 3.370 | 3.380 | 3.310 | 3.340 | 27,169 | -0.02(-0.60%) |
Jan 05, 2024 | 3.400 | 3.410 | 3.330 | 3.360 | 34,826 | -0.08(-2.33%) |
Jan 04, 2024 | 3.470 | 3.470 | 3.350 | 3.440 | 18,197 | -0.01(-0.29%) |
Jan 03, 2024 | 3.490 | 3.490 | 3.340 | 3.450 | 31,384 | -0.01(-0.29%) |
Jan 02, 2024 | 3.400 | 3.490 | 3.380 | 3.460 | 51,954 | +0.01(+0.29%) |
Dec 29, 2023 | 3.450 | 0 | +0.08(+2.37%) | |||
Dec 28, 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 43,994 | -0.01(-0.30%) |
Dec 27, 2023 | 3.370 | 3.430 | 3.310 | 3.380 | 51,298 | +0.01(+0.30%) |
Dec 22, 2023 | 3.370 | 0 | -0.11(-3.16%) | |||
Dec 21, 2023 | 3.500 | 3.500 | 3.300 | 3.480 | 57,198 | -0.02(-0.57%) |
Dec 20, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 56,592 | +0.02(+0.57%) |
Dec 19, 2023 | 3.510 | 3.510 | 3.400 | 3.480 | 20,269 | -0.04(-1.14%) |
Dec 18, 2023 | 3.590 | 3.650 | 3.440 | 3.520 | 58,483 | -0.08(-2.22%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.510 | 3.600 | 71,798 | -0.06(-1.64%) |
Dec 14, 2023 | 3.800 | 3.830 | 3.620 | 3.660 | 37,435 | -0.14(-3.68%) |
Dec 13, 2023 | 3.630 | 3.820 | 3.620 | 3.800 | 46,089 | +0.18(+4.97%) |
Dec 12, 2023 | 3.910 | 3.910 | 3.610 | 3.620 | 42,502 | -0.33(-8.35%) |
Dec 11, 2023 | 4.190 | 4.190 | 3.810 | 3.950 | 101,979 | -0.25(-5.95%) |
Dec 08, 2023 | 3.720 | 4.200 | 3.610 | 4.200 | 105,066 | +0.48(+12.90%) |
Dec 07, 2023 | 3.220 | 3.720 | 3.090 | 3.720 | 166,455 | +0.51(+15.89%) |
Dec 06, 2023 | 3.250 | 3.310 | 3.160 | 3.210 | 44,766 | +0.01(+0.31%) |
Dec 05, 2023 | 3.400 | 3.400 | 3.200 | 3.200 | 51,739 | -0.20(-5.88%) |
Dec 04, 2023 | 3.460 | 3.460 | 3.340 | 3.400 | 63,073 | -0.09(-2.58%) |