Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.260 | 3.350 | 3.161 | 3.180 | 549,257 | +0.00(+0.00%) |
Feb 28, 2024 | 3.360 | 3.360 | 3.175 | 3.180 | 496,560 | -0.22(-6.47%) |
Feb 27, 2024 | 3.390 | 3.440 | 3.300 | 3.400 | 698,955 | +0.03(+0.89%) |
Feb 26, 2024 | 3.290 | 3.540 | 3.290 | 3.370 | 586,005 | +0.10(+3.06%) |
Feb 23, 2024 | 3.200 | 3.325 | 3.150 | 3.270 | 569,994 | +0.04(+1.24%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.180 | 3.230 | 511,220 | -0.01(-0.31%) |
Feb 21, 2024 | 3.350 | 3.350 | 3.200 | 3.240 | 401,225 | -0.09(-2.70%) |
Feb 20, 2024 | 3.380 | 3.390 | 3.290 | 3.330 | 352,314 | -0.04(-1.19%) |
Feb 16, 2024 | 3.320 | 3.419 | 3.240 | 3.370 | 771,035 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.370 | 3.130 | 3.360 | 693,083 | +0.26(+8.39%) |
Feb 14, 2024 | 3.010 | 3.110 | 2.990 | 3.100 | 369,880 | +0.14(+4.73%) |
Feb 13, 2024 | 3.050 | 3.090 | 2.895 | 2.960 | 660,263 | -0.25(-7.79%) |
Feb 12, 2024 | 3.100 | 3.300 | 3.100 | 3.210 | 864,569 | +0.13(+4.22%) |
Feb 09, 2024 | 3.050 | 3.120 | 3.020 | 3.080 | 285,902 | +0.05(+1.65%) |
Feb 08, 2024 | 2.920 | 3.050 | 2.870 | 3.030 | 409,295 | +0.10(+3.41%) |
Feb 07, 2024 | 3.050 | 3.050 | 2.905 | 2.930 | 412,445 | -0.11(-3.62%) |
Feb 06, 2024 | 2.850 | 3.040 | 2.840 | 3.040 | 552,373 | +0.19(+6.67%) |
Feb 05, 2024 | 2.970 | 2.970 | 2.845 | 2.850 | 450,381 | -0.16(-5.32%) |
Feb 02, 2024 | 3.000 | 3.050 | 2.900 | 3.010 | 498,742 | -0.01(-0.33%) |
Feb 01, 2024 | 3.030 | 3.112 | 2.890 | 3.020 | 316,805 | +0.04(+1.34%) |
Jan 31, 2024 | 2.990 | 3.120 | 2.960 | 2.980 | 545,573 | -0.04(-1.32%) |
Jan 30, 2024 | 3.140 | 3.140 | 2.990 | 3.020 | 285,356 | -0.15(-4.73%) |
Jan 29, 2024 | 2.990 | 3.170 | 2.920 | 3.170 | 479,953 | +0.16(+5.32%) |
Jan 26, 2024 | 3.150 | 3.190 | 2.960 | 3.010 | 691,642 | -0.15(-4.75%) |
Jan 25, 2024 | 3.220 | 3.270 | 3.140 | 3.160 | 394,093 | +0.00(+0.00%) |
Jan 24, 2024 | 3.200 | 3.280 | 3.120 | 3.160 | 586,403 | -0.02(-0.63%) |
Jan 23, 2024 | 3.050 | 3.240 | 3.050 | 3.180 | 637,938 | +0.18(+6.00%) |
Jan 22, 2024 | 2.900 | 3.060 | 2.890 | 3.000 | 643,910 | +0.17(+6.01%) |
Jan 19, 2024 | 2.870 | 2.870 | 2.690 | 2.830 | 434,357 | -0.04(-1.39%) |
Jan 18, 2024 | 2.860 | 2.920 | 2.790 | 2.870 | 384,328 | +0.01(+0.35%) |
Jan 17, 2024 | 2.760 | 2.860 | 2.710 | 2.860 | 343,315 | +0.05(+1.78%) |
Jan 16, 2024 | 2.850 | 2.870 | 2.755 | 2.810 | 747,119 | -0.07(-2.43%) |
Jan 12, 2024 | 2.970 | 3.030 | 2.870 | 2.880 | 483,768 | -0.09(-3.03%) |
Jan 11, 2024 | 2.990 | 3.000 | 2.875 | 2.970 | 483,050 | -0.06(-1.98%) |
Jan 10, 2024 | 3.090 | 3.100 | 2.975 | 3.030 | 464,718 | -0.07(-2.26%) |
Jan 09, 2024 | 3.170 | 3.180 | 3.095 | 3.100 | 353,966 | -0.10(-3.13%) |
Jan 08, 2024 | 3.120 | 3.270 | 3.090 | 3.200 | 546,560 | +0.07(+2.24%) |
Jan 05, 2024 | 3.180 | 3.270 | 3.090 | 3.130 | 523,943 | -0.11(-3.40%) |
Jan 04, 2024 | 3.170 | 3.280 | 3.110 | 3.240 | 457,151 | +0.10(+3.18%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.123 | 3.140 | 915,854 | -0.27(-7.92%) |
Jan 02, 2024 | 3.500 | 3.500 | 3.285 | 3.410 | 1,268,000 | -0.12(-3.40%) |
Dec 29, 2023 | 3.620 | 3.930 | 3.520 | 3.530 | 1,090,400 | -0.07(-1.94%) |
Dec 28, 2023 | 3.600 | 3.710 | 3.575 | 3.600 | 521,023 | -0.05(-1.37%) |
Dec 27, 2023 | 3.490 | 3.660 | 3.421 | 3.650 | 652,405 | +0.16(+4.58%) |
Dec 26, 2023 | 3.430 | 3.535 | 3.410 | 3.490 | 656,690 | +0.07(+2.05%) |
Dec 22, 2023 | 3.400 | 3.480 | 3.320 | 3.420 | 618,851 | +0.04(+1.18%) |
Dec 21, 2023 | 3.300 | 3.425 | 3.295 | 3.380 | 409,331 | +0.10(+3.05%) |
Dec 20, 2023 | 3.280 | 3.480 | 3.235 | 3.280 | 943,565 | -0.04(-1.20%) |
Dec 19, 2023 | 3.410 | 3.460 | 3.240 | 3.320 | 647,530 | -0.14(-4.05%) |
Dec 18, 2023 | 3.200 | 3.545 | 3.110 | 3.460 | 1,047,469 | +0.25(+7.79%) |
Dec 15, 2023 | 3.320 | 3.320 | 3.091 | 3.210 | 2,584,386 | -0.06(-1.83%) |
Dec 14, 2023 | 3.200 | 3.310 | 3.120 | 3.270 | 897,613 | +0.18(+5.83%) |
Dec 13, 2023 | 2.960 | 3.090 | 2.795 | 3.090 | 959,453 | +0.13(+4.39%) |
Dec 12, 2023 | 3.090 | 3.110 | 2.930 | 2.960 | 709,376 | -0.15(-4.82%) |
Dec 11, 2023 | 3.300 | 3.305 | 3.060 | 3.110 | 677,786 | -0.17(-5.18%) |
Dec 08, 2023 | 3.220 | 3.370 | 3.155 | 3.280 | 564,298 | +0.07(+2.18%) |
Dec 07, 2023 | 3.180 | 3.250 | 3.151 | 3.210 | 294,432 | +0.03(+0.94%) |
Dec 06, 2023 | 3.140 | 3.290 | 3.120 | 3.180 | 373,167 | +0.06(+1.92%) |
Dec 05, 2023 | 3.290 | 3.290 | 3.080 | 3.120 | 542,638 | -0.22(-6.59%) |
Dec 04, 2023 | 3.250 | 3.370 | 3.180 | 3.340 | 475,698 | +0.12(+3.73%) |