Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.173 | 3.193 | 3.144 | 3.173 | 632,139 | +0.02(+0.62%) |
Feb 28, 2024 | 3.164 | 3.168 | 3.134 | 3.154 | 451,261 | +0.00(+0.00%) |
Feb 27, 2024 | 3.173 | 3.203 | 3.144 | 3.154 | 428,911 | -0.03(-0.92%) |
Feb 26, 2024 | 3.183 | 3.198 | 3.173 | 3.183 | 288,273 | -0.01(-0.31%) |
Feb 23, 2024 | 3.193 | 3.203 | 3.183 | 3.193 | 189,594 | +0.02(+0.62%) |
Feb 22, 2024 | 3.193 | 3.198 | 3.164 | 3.173 | 281,032 | +0.01(+0.31%) |
Feb 21, 2024 | 3.183 | 3.183 | 3.134 | 3.164 | 418,122 | -0.01(-0.31%) |
Feb 20, 2024 | 3.173 | 3.208 | 3.164 | 3.173 | 208,143 | -0.02(-0.61%) |
Feb 16, 2024 | 3.242 | 3.242 | 3.193 | 3.193 | 236,254 | -0.04(-1.21%) |
Feb 15, 2024 | 3.222 | 3.257 | 3.222 | 3.232 | 195,623 | +0.01(+0.30%) |
Feb 14, 2024 | 3.213 | 3.252 | 3.203 | 3.222 | 174,139 | +0.04(+1.23%) |
Feb 13, 2024 | 3.203 | 3.203 | 3.173 | 3.183 | 260,432 | -0.06(-1.81%) |
Feb 12, 2024 | 3.252 | 3.262 | 3.232 | 3.242 | 247,474 | +0.00(+0.00%) |
Feb 09, 2024 | 3.242 | 3.257 | 3.232 | 3.242 | 233,978 | +0.00(+0.12%) |
Feb 08, 2024 | 3.219 | 3.257 | 3.219 | 3.238 | 263,136 | +0.01(+0.30%) |
Feb 07, 2024 | 3.219 | 3.238 | 3.199 | 3.228 | 160,433 | +0.02(+0.60%) |
Feb 06, 2024 | 3.190 | 3.209 | 3.180 | 3.209 | 247,676 | +0.03(+0.91%) |
Feb 05, 2024 | 3.170 | 3.190 | 3.151 | 3.180 | 260,709 | -0.01(-0.30%) |
Feb 02, 2024 | 3.180 | 3.199 | 3.170 | 3.190 | 208,105 | -0.01(-0.30%) |
Feb 01, 2024 | 3.180 | 3.209 | 3.170 | 3.199 | 181,507 | +0.02(+0.61%) |
Jan 31, 2024 | 3.209 | 3.223 | 3.170 | 3.180 | 323,543 | -0.03(-0.91%) |
Jan 30, 2024 | 3.209 | 3.219 | 3.170 | 3.209 | 380,335 | +0.02(+0.61%) |
Jan 29, 2024 | 3.170 | 3.190 | 3.141 | 3.190 | 720,222 | +0.02(+0.61%) |
Jan 26, 2024 | 3.141 | 3.175 | 3.136 | 3.170 | 608,002 | +0.02(+0.62%) |
Jan 25, 2024 | 3.141 | 3.170 | 3.141 | 3.151 | 473,162 | +0.02(+0.62%) |
Jan 24, 2024 | 3.170 | 3.175 | 3.124 | 3.131 | 637,357 | -0.01(-0.31%) |
Jan 23, 2024 | 3.170 | 3.170 | 3.122 | 3.141 | 303,865 | +0.00(+0.00%) |
Jan 22, 2024 | 3.122 | 3.170 | 3.122 | 3.141 | 327,517 | +0.04(+1.25%) |
Jan 19, 2024 | 3.122 | 3.151 | 3.083 | 3.102 | 549,996 | -0.02(-0.62%) |
Jan 18, 2024 | 3.151 | 3.180 | 3.102 | 3.122 | 402,672 | -0.03(-0.92%) |
Jan 17, 2024 | 3.141 | 3.151 | 3.112 | 3.151 | 295,755 | +0.01(+0.31%) |
Jan 16, 2024 | 3.219 | 3.267 | 3.131 | 3.141 | 920,749 | -0.13(-3.86%) |
Jan 12, 2024 | 3.238 | 3.267 | 3.223 | 3.267 | 188,901 | +0.04(+1.20%) |
Jan 11, 2024 | 3.238 | 3.277 | 3.199 | 3.228 | 647,589 | -0.02(-0.48%) |
Jan 10, 2024 | 3.244 | 3.321 | 3.244 | 3.244 | 466,329 | -0.01(-0.29%) |
Jan 09, 2024 | 3.234 | 3.253 | 3.234 | 3.253 | 222,624 | +0.00(+0.00%) |
Jan 08, 2024 | 3.225 | 3.253 | 3.215 | 3.253 | 242,853 | +0.04(+1.19%) |
Jan 05, 2024 | 3.215 | 3.253 | 3.215 | 3.215 | 158,269 | -0.01(-0.30%) |
Jan 04, 2024 | 3.215 | 3.234 | 3.215 | 3.225 | 205,977 | +0.02(+0.60%) |
Jan 03, 2024 | 3.225 | 3.253 | 3.201 | 3.205 | 462,000 | -0.02(-0.60%) |
Jan 02, 2024 | 3.244 | 3.244 | 3.205 | 3.225 | 373,506 | -0.01(-0.30%) |
Dec 29, 2023 | 3.263 | 3.299 | 3.220 | 3.234 | 309,105 | -0.03(-0.88%) |
Dec 28, 2023 | 3.273 | 3.292 | 3.263 | 3.263 | 322,081 | -0.01(-0.29%) |
Dec 27, 2023 | 3.263 | 3.282 | 3.244 | 3.273 | 451,013 | +0.04(+1.19%) |
Dec 26, 2023 | 3.282 | 3.282 | 3.234 | 3.234 | 477,185 | -0.03(-0.88%) |
Dec 22, 2023 | 3.225 | 3.273 | 3.225 | 3.263 | 425,705 | +0.04(+1.19%) |
Dec 21, 2023 | 3.205 | 3.234 | 3.196 | 3.225 | 506,055 | +0.05(+1.51%) |
Dec 20, 2023 | 3.215 | 3.229 | 3.167 | 3.177 | 922,472 | -0.04(-1.19%) |
Dec 19, 2023 | 3.186 | 3.244 | 3.186 | 3.215 | 821,744 | +0.02(+0.60%) |
Dec 18, 2023 | 3.177 | 3.225 | 3.177 | 3.196 | 1,184,760 | +0.00(+0.00%) |
Dec 15, 2023 | 3.196 | 3.225 | 3.177 | 3.196 | 630,935 | +0.00(+0.00%) |
Dec 14, 2023 | 3.167 | 3.215 | 3.167 | 3.196 | 674,540 | +0.05(+1.52%) |
Dec 13, 2023 | 3.100 | 3.148 | 3.033 | 3.148 | 800,092 | +0.07(+2.18%) |
Dec 12, 2023 | 3.100 | 3.119 | 3.081 | 3.081 | 792,423 | -0.02(-0.62%) |
Dec 11, 2023 | 3.109 | 3.129 | 3.085 | 3.100 | 771,698 | -0.01(-0.31%) |
Dec 08, 2023 | 3.109 | 3.124 | 3.042 | 3.109 | 1,494,093 | -0.02(-0.80%) |
Dec 07, 2023 | 3.087 | 3.153 | 3.068 | 3.134 | 554,594 | +0.06(+1.85%) |
Dec 06, 2023 | 3.058 | 3.087 | 3.030 | 3.077 | 1,419,512 | +0.04(+1.25%) |
Dec 05, 2023 | 3.011 | 3.039 | 2.982 | 3.039 | 1,191,461 | +0.03(+0.95%) |
Dec 04, 2023 | 2.992 | 3.039 | 2.992 | 3.011 | 638,718 | -0.01(-0.31%) |