Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.206 | 3.225 | 3.147 | 3.186 | 1,329,286 | +0.01(+0.31%) |
Feb 28, 2024 | 3.235 | 3.254 | 3.138 | 3.177 | 1,546,442 | -0.09(-2.68%) |
Feb 27, 2024 | 3.298 | 3.298 | 3.215 | 3.264 | 1,504,551 | +0.07(+2.13%) |
Feb 26, 2024 | 3.400 | 3.400 | 3.152 | 3.196 | 2,233,360 | -0.22(-6.53%) |
Feb 23, 2024 | 3.478 | 3.497 | 3.400 | 3.419 | 1,147,429 | -0.04(-1.12%) |
Feb 22, 2024 | 3.701 | 3.759 | 3.429 | 3.458 | 2,611,843 | -0.36(-9.41%) |
Feb 21, 2024 | 3.701 | 3.818 | 3.701 | 3.818 | 1,079,103 | +0.07(+1.81%) |
Feb 20, 2024 | 3.721 | 3.769 | 3.687 | 3.750 | 874,872 | +0.05(+1.31%) |
Feb 16, 2024 | 3.653 | 3.701 | 3.638 | 3.701 | 510,938 | -0.01(-0.26%) |
Feb 15, 2024 | 3.721 | 3.755 | 3.691 | 3.711 | 801,395 | +0.02(+0.53%) |
Feb 14, 2024 | 3.585 | 3.721 | 3.585 | 3.691 | 1,209,229 | +0.11(+2.98%) |
Feb 13, 2024 | 3.662 | 3.672 | 3.555 | 3.585 | 934,299 | -0.17(-4.40%) |
Feb 12, 2024 | 3.546 | 3.769 | 3.546 | 3.750 | 1,680,967 | +0.21(+6.04%) |
Feb 09, 2024 | 3.555 | 3.594 | 3.507 | 3.536 | 903,358 | -0.02(-0.55%) |
Feb 08, 2024 | 3.526 | 3.565 | 3.490 | 3.555 | 654,824 | +0.03(+0.83%) |
Feb 07, 2024 | 3.517 | 3.546 | 3.470 | 3.526 | 617,745 | +0.05(+1.40%) |
Feb 06, 2024 | 3.526 | 3.546 | 3.434 | 3.478 | 1,268,899 | -0.06(-1.65%) |
Feb 05, 2024 | 3.672 | 3.672 | 3.517 | 3.536 | 896,472 | -0.14(-3.70%) |
Feb 02, 2024 | 3.633 | 3.709 | 3.507 | 3.672 | 938,489 | +0.05(+1.34%) |
Feb 01, 2024 | 3.633 | 3.730 | 3.623 | 3.623 | 2,857,932 | +0.04(+1.08%) |
Jan 31, 2024 | 3.701 | 3.740 | 3.585 | 3.585 | 888,571 | -0.16(-4.16%) |
Jan 30, 2024 | 3.730 | 3.745 | 3.633 | 3.740 | 1,257,516 | +0.00(+0.00%) |
Jan 29, 2024 | 3.691 | 3.740 | 3.653 | 3.740 | 920,154 | +0.06(+1.58%) |
Jan 26, 2024 | 3.662 | 3.730 | 3.657 | 3.682 | 657,366 | +0.05(+1.34%) |
Jan 25, 2024 | 3.614 | 3.672 | 3.604 | 3.633 | 561,598 | +0.05(+1.35%) |
Jan 24, 2024 | 3.682 | 3.711 | 3.575 | 3.585 | 732,993 | -0.08(-2.12%) |
Jan 23, 2024 | 3.730 | 3.769 | 3.633 | 3.662 | 884,193 | -0.04(-1.05%) |
Jan 22, 2024 | 3.555 | 3.730 | 3.526 | 3.701 | 1,382,902 | +0.15(+4.10%) |
Jan 19, 2024 | 3.497 | 3.555 | 3.449 | 3.555 | 736,225 | +0.07(+1.95%) |
Jan 18, 2024 | 3.536 | 3.565 | 3.478 | 3.487 | 663,381 | -0.05(-1.37%) |
Jan 17, 2024 | 3.497 | 3.555 | 3.478 | 3.536 | 1,039,159 | -0.02(-0.55%) |
Jan 16, 2024 | 3.604 | 3.614 | 3.507 | 3.555 | 829,838 | +0.02(+0.55%) |
Jan 12, 2024 | 3.478 | 3.546 | 3.478 | 3.536 | 769,359 | +0.05(+1.39%) |
Jan 11, 2024 | 3.487 | 3.487 | 3.439 | 3.487 | 917,797 | +0.01(+0.28%) |
Jan 10, 2024 | 3.507 | 3.507 | 3.449 | 3.478 | 469,495 | -0.01(-0.28%) |
Jan 09, 2024 | 3.468 | 3.507 | 3.424 | 3.487 | 841,377 | +0.00(+0.00%) |
Jan 08, 2024 | 3.517 | 3.546 | 3.434 | 3.487 | 1,213,376 | -0.18(-5.03%) |
Jan 05, 2024 | 3.614 | 3.721 | 3.575 | 3.672 | 1,830,796 | +0.07(+1.89%) |
Jan 04, 2024 | 3.614 | 3.657 | 3.507 | 3.604 | 1,058,177 | -0.01(-0.27%) |
Jan 03, 2024 | 3.691 | 3.691 | 3.585 | 3.614 | 898,716 | -0.11(-2.87%) |
Jan 02, 2024 | 3.701 | 3.759 | 3.696 | 3.721 | 882,151 | -0.01(-0.26%) |
Dec 29, 2023 | 3.789 | 3.789 | 3.706 | 3.730 | 920,636 | -0.06(-1.54%) |
Dec 28, 2023 | 3.837 | 3.847 | 3.730 | 3.789 | 1,097,308 | -0.05(-1.27%) |
Dec 27, 2023 | 3.866 | 3.876 | 3.818 | 3.837 | 1,043,826 | -0.01(-0.25%) |
Dec 26, 2023 | 3.798 | 3.857 | 3.774 | 3.847 | 1,088,010 | +0.06(+1.54%) |
Dec 22, 2023 | 3.789 | 3.876 | 3.769 | 3.789 | 985,334 | +0.01(+0.26%) |
Dec 21, 2023 | 3.789 | 3.837 | 3.725 | 3.779 | 897,129 | +0.04(+1.04%) |
Dec 20, 2023 | 3.789 | 3.827 | 3.740 | 3.740 | 1,035,227 | -0.05(-1.28%) |
Dec 19, 2023 | 3.769 | 3.818 | 3.764 | 3.789 | 1,203,706 | +0.03(+0.78%) |
Dec 18, 2023 | 3.837 | 3.866 | 3.735 | 3.759 | 1,361,719 | -0.08(-2.03%) |
Dec 15, 2023 | 3.895 | 3.925 | 3.808 | 3.837 | 1,343,011 | -0.05(-1.25%) |
Dec 14, 2023 | 3.895 | 4.022 | 3.876 | 3.886 | 1,525,179 | +0.01(+0.25%) |
Dec 13, 2023 | 3.691 | 3.876 | 3.667 | 3.876 | 2,080,976 | +0.17(+4.72%) |
Dec 12, 2023 | 3.779 | 3.779 | 3.643 | 3.701 | 2,096,644 | -0.08(-2.06%) |
Dec 11, 2023 | 3.837 | 3.857 | 3.711 | 3.779 | 2,614,906 | -0.03(-0.77%) |
Dec 08, 2023 | 3.789 | 3.866 | 3.750 | 3.808 | 4,786,484 | -0.01(-0.25%) |
Dec 07, 2023 | 3.769 | 3.852 | 3.691 | 3.818 | 2,780,407 | +0.03(+0.77%) |
Dec 06, 2023 | 3.701 | 3.842 | 3.691 | 3.789 | 2,421,824 | +0.08(+2.09%) |
Dec 05, 2023 | 3.827 | 3.857 | 3.691 | 3.711 | 2,624,573 | -0.17(-4.26%) |
Dec 04, 2023 | 3.857 | 3.904 | 3.786 | 3.876 | 2,198,755 | +0.01(+0.25%) |