Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.260 | 3.320 | 3.240 | 3.300 | 181,274 | +0.08(+2.48%) |
Feb 28, 2024 | 3.200 | 3.234 | 3.190 | 3.220 | 152,526 | -0.02(-0.62%) |
Feb 27, 2024 | 3.270 | 3.295 | 3.230 | 3.240 | 82,067 | +0.02(+0.62%) |
Feb 26, 2024 | 3.200 | 3.230 | 3.165 | 3.220 | 203,279 | +0.02(+0.63%) |
Feb 23, 2024 | 3.200 | 3.230 | 3.190 | 3.200 | 153,224 | +0.01(+0.31%) |
Feb 22, 2024 | 3.200 | 3.230 | 3.160 | 3.190 | 222,584 | -0.02(-0.62%) |
Feb 21, 2024 | 3.200 | 3.240 | 3.200 | 3.210 | 177,203 | +0.01(+0.31%) |
Feb 20, 2024 | 3.260 | 3.280 | 3.190 | 3.200 | 187,690 | -0.13(-3.90%) |
Feb 16, 2024 | 3.420 | 3.420 | 3.300 | 3.330 | 531,627 | +0.01(+0.30%) |
Feb 15, 2024 | 3.270 | 3.320 | 3.220 | 3.320 | 236,259 | +0.07(+2.15%) |
Feb 14, 2024 | 3.200 | 3.260 | 3.185 | 3.250 | 232,588 | +0.10(+3.17%) |
Feb 13, 2024 | 3.220 | 3.260 | 3.120 | 3.150 | 484,296 | -0.23(-6.80%) |
Feb 12, 2024 | 3.360 | 3.410 | 3.320 | 3.380 | 434,979 | +0.07(+2.11%) |
Feb 09, 2024 | 3.250 | 3.365 | 3.233 | 3.310 | 247,473 | +0.04(+1.22%) |
Feb 08, 2024 | 3.120 | 3.270 | 3.070 | 3.270 | 1,090,155 | +0.16(+5.14%) |
Feb 07, 2024 | 3.110 | 3.141 | 3.071 | 3.110 | 366,968 | -0.02(-0.64%) |
Feb 06, 2024 | 3.050 | 3.150 | 3.037 | 3.130 | 150,211 | +0.07(+2.29%) |
Feb 05, 2024 | 3.120 | 3.127 | 3.040 | 3.060 | 328,955 | -0.09(-2.86%) |
Feb 02, 2024 | 3.160 | 3.220 | 3.125 | 3.150 | 270,328 | -0.06(-1.87%) |
Feb 01, 2024 | 3.170 | 3.230 | 3.135 | 3.210 | 449,850 | +0.08(+2.56%) |
Jan 31, 2024 | 3.200 | 3.270 | 3.120 | 3.130 | 428,924 | -0.08(-2.49%) |
Jan 30, 2024 | 3.270 | 3.270 | 3.200 | 3.210 | 159,532 | -0.05(-1.53%) |
Jan 29, 2024 | 3.130 | 3.270 | 3.130 | 3.260 | 205,636 | +0.12(+3.82%) |
Jan 26, 2024 | 3.210 | 3.279 | 3.130 | 3.140 | 167,090 | -0.05(-1.57%) |
Jan 25, 2024 | 3.140 | 3.310 | 3.130 | 3.190 | 470,204 | +0.08(+2.57%) |
Jan 24, 2024 | 3.190 | 3.190 | 3.040 | 3.110 | 259,337 | -0.03(-0.96%) |
Jan 23, 2024 | 3.190 | 3.190 | 3.100 | 3.140 | 277,932 | +0.02(+0.64%) |
Jan 22, 2024 | 3.020 | 3.130 | 3.000 | 3.120 | 323,961 | +0.10(+3.31%) |
Jan 19, 2024 | 2.960 | 3.020 | 2.890 | 3.020 | 479,391 | +0.03(+1.00%) |
Jan 18, 2024 | 2.940 | 3.020 | 2.900 | 2.990 | 635,485 | +0.05(+1.70%) |
Jan 17, 2024 | 2.800 | 2.945 | 2.800 | 2.940 | 439,379 | +0.07(+2.44%) |
Jan 16, 2024 | 2.720 | 2.890 | 2.715 | 2.870 | 646,982 | +0.13(+4.74%) |
Jan 12, 2024 | 2.800 | 2.870 | 2.725 | 2.740 | 384,934 | -0.01(-0.36%) |
Jan 11, 2024 | 2.710 | 2.760 | 2.690 | 2.750 | 403,764 | -0.01(-0.36%) |
Jan 10, 2024 | 2.670 | 2.760 | 2.630 | 2.760 | 436,359 | +0.08(+2.99%) |
Jan 09, 2024 | 2.760 | 2.760 | 2.680 | 2.680 | 319,858 | -0.12(-4.29%) |
Jan 08, 2024 | 2.730 | 2.800 | 2.670 | 2.800 | 272,918 | +0.07(+2.56%) |
Jan 05, 2024 | 2.800 | 2.830 | 2.710 | 2.730 | 646,827 | -0.10(-3.53%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.790 | 2.830 | 284,813 | -0.08(-2.75%) |
Jan 03, 2024 | 3.090 | 3.090 | 2.895 | 2.910 | 428,886 | -0.15(-4.90%) |
Jan 02, 2024 | 3.110 | 3.160 | 3.050 | 3.060 | 187,719 | -0.11(-3.47%) |
Dec 29, 2023 | 3.260 | 3.260 | 3.130 | 3.170 | 208,576 | -0.08(-2.46%) |
Dec 28, 2023 | 3.150 | 3.270 | 3.150 | 3.250 | 191,329 | +0.04(+1.25%) |
Dec 27, 2023 | 3.110 | 3.220 | 3.100 | 3.210 | 245,877 | +0.08(+2.56%) |
Dec 26, 2023 | 3.040 | 3.130 | 3.020 | 3.130 | 234,861 | +0.08(+2.62%) |
Dec 22, 2023 | 3.090 | 3.090 | 3.035 | 3.050 | 303,496 | +0.00(+0.00%) |
Dec 21, 2023 | 3.030 | 3.070 | 2.995 | 3.050 | 294,828 | +0.06(+2.01%) |
Dec 20, 2023 | 3.050 | 3.090 | 2.990 | 2.990 | 420,110 | -0.04(-1.32%) |
Dec 19, 2023 | 3.030 | 3.070 | 3.000 | 3.030 | 481,950 | +0.03(+1.00%) |
Dec 18, 2023 | 2.970 | 3.040 | 2.960 | 3.000 | 384,113 | +0.00(+0.00%) |
Dec 15, 2023 | 3.030 | 3.050 | 2.910 | 3.000 | 876,008 | -0.03(-0.99%) |
Dec 14, 2023 | 3.170 | 3.200 | 2.960 | 3.030 | 735,104 | -0.14(-4.42%) |
Dec 13, 2023 | 2.980 | 3.170 | 2.980 | 3.170 | 621,558 | +0.17(+5.67%) |
Dec 12, 2023 | 2.980 | 3.005 | 2.970 | 3.000 | 271,179 | +0.01(+0.33%) |
Dec 11, 2023 | 3.000 | 3.000 | 2.950 | 2.990 | 223,020 | -0.01(-0.33%) |
Dec 08, 2023 | 3.020 | 3.040 | 2.950 | 3.000 | 416,639 | -0.05(-1.64%) |
Dec 07, 2023 | 3.090 | 3.090 | 3.030 | 3.050 | 312,020 | -0.04(-1.29%) |
Dec 06, 2023 | 2.990 | 3.115 | 2.990 | 3.090 | 620,909 | +0.11(+3.69%) |
Dec 05, 2023 | 2.980 | 3.030 | 2.900 | 2.980 | 477,662 | -0.05(-1.65%) |
Dec 04, 2023 | 3.100 | 3.130 | 3.010 | 3.030 | 413,018 | -0.03(-0.98%) |