Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.210 | 3.210 | 3.080 | 3.080 | 25,156 | -0.07(-2.22%) |
Feb 28, 2024 | 3.190 | 3.240 | 3.150 | 3.150 | 2,172 | -0.06(-1.87%) |
Feb 27, 2024 | 3.220 | 3.255 | 3.210 | 3.210 | 2,460 | -0.01(-0.31%) |
Feb 26, 2024 | 3.200 | 3.330 | 3.100 | 3.220 | 11,549 | +0.13(+4.21%) |
Feb 23, 2024 | 3.130 | 3.135 | 3.010 | 3.090 | 12,970 | -0.04(-1.28%) |
Feb 22, 2024 | 3.201 | 3.240 | 3.100 | 3.130 | 34,386 | -0.07(-2.19%) |
Feb 21, 2024 | 3.260 | 3.270 | 3.180 | 3.200 | 35,131 | -0.20(-5.88%) |
Feb 20, 2024 | 3.340 | 3.460 | 3.340 | 3.400 | 2,473 | -0.06(-1.73%) |
Feb 16, 2024 | 3.390 | 3.550 | 3.390 | 3.460 | 9,262 | +0.04(+1.17%) |
Feb 15, 2024 | 3.310 | 3.470 | 3.306 | 3.420 | 8,718 | +0.07(+2.09%) |
Feb 14, 2024 | 3.269 | 3.390 | 3.269 | 3.350 | 13,538 | +0.14(+4.36%) |
Feb 13, 2024 | 3.300 | 3.300 | 3.210 | 3.210 | 1,483 | -0.09(-2.73%) |
Feb 12, 2024 | 3.240 | 3.390 | 3.240 | 3.300 | 16,371 | +0.08(+2.48%) |
Feb 09, 2024 | 3.300 | 3.300 | 3.220 | 3.220 | 2,316 | -0.02(-0.62%) |
Feb 08, 2024 | 3.240 | 3.264 | 3.240 | 3.240 | 990 | +0.00(+0.00%) |
Feb 07, 2024 | 3.305 | 3.305 | 3.240 | 3.240 | 783 | -0.04(-1.22%) |
Feb 06, 2024 | 3.220 | 3.358 | 3.220 | 3.280 | 6,428 | +0.10(+3.14%) |
Feb 05, 2024 | 3.240 | 3.264 | 3.180 | 3.180 | 10,061 | -0.06(-1.85%) |
Feb 02, 2024 | 3.240 | 3.260 | 3.240 | 3.240 | 1,882 | -0.05(-1.52%) |
Feb 01, 2024 | 3.220 | 3.350 | 3.220 | 3.290 | 5,838 | +0.04(+1.23%) |
Jan 31, 2024 | 3.250 | 3.330 | 3.245 | 3.250 | 14,435 | +0.00(+0.00%) |
Jan 30, 2024 | 3.310 | 3.322 | 3.250 | 3.250 | 4,804 | -0.10(-2.99%) |
Jan 29, 2024 | 3.320 | 3.390 | 3.320 | 3.350 | 17,814 | -0.03(-0.89%) |
Jan 26, 2024 | 3.400 | 3.460 | 3.380 | 3.380 | 4,132 | -0.01(-0.29%) |
Jan 25, 2024 | 3.340 | 3.460 | 3.340 | 3.390 | 10,209 | -0.01(-0.29%) |
Jan 24, 2024 | 3.390 | 3.450 | 3.390 | 3.400 | 2,299 | +0.02(+0.59%) |
Jan 23, 2024 | 3.400 | 3.400 | 3.380 | 3.380 | 4,556 | +0.00(+0.00%) |
Jan 22, 2024 | 3.420 | 3.420 | 3.380 | 3.380 | 5,127 | -0.04(-1.17%) |
Jan 19, 2024 | 3.475 | 3.475 | 3.420 | 3.420 | 5,482 | -0.03(-0.87%) |
Jan 18, 2024 | 3.390 | 3.450 | 3.390 | 3.450 | 7,406 | -0.03(-0.86%) |
Jan 17, 2024 | 3.500 | 3.500 | 3.420 | 3.480 | 7,577 | -0.02(-0.57%) |
Jan 16, 2024 | 3.530 | 3.590 | 3.500 | 3.500 | 1,287 | +0.00(+0.00%) |
Jan 12, 2024 | 3.520 | 3.590 | 3.490 | 3.500 | 3,762 | -0.02(-0.57%) |
Jan 11, 2024 | 3.513 | 3.600 | 3.495 | 3.520 | 2,111 | +0.00(+0.00%) |
Jan 10, 2024 | 3.550 | 3.550 | 3.520 | 3.520 | 7,608 | -0.08(-2.22%) |
Jan 09, 2024 | 3.520 | 3.600 | 3.490 | 3.600 | 10,582 | +0.11(+3.15%) |
Jan 08, 2024 | 3.480 | 3.580 | 3.480 | 3.490 | 4,952 | -0.01(-0.30%) |
Jan 05, 2024 | 3.500 | 3.610 | 3.500 | 3.501 | 1,756 | +0.01(+0.30%) |
Jan 04, 2024 | 3.500 | 3.580 | 3.490 | 3.490 | 5,947 | -0.02(-0.57%) |
Jan 03, 2024 | 3.450 | 3.510 | 3.390 | 3.510 | 8,670 | +0.06(+1.74%) |
Jan 02, 2024 | 3.548 | 3.548 | 3.440 | 3.450 | 2,520 | +0.04(+1.17%) |
Dec 29, 2023 | 3.360 | 3.470 | 3.350 | 3.410 | 25,079 | -0.06(-1.87%) |
Dec 28, 2023 | 3.490 | 3.500 | 3.380 | 3.475 | 6,369 | +0.02(+0.43%) |
Dec 27, 2023 | 3.450 | 3.557 | 3.400 | 3.460 | 6,975 | +0.02(+0.54%) |
Dec 26, 2023 | 3.450 | 3.500 | 3.360 | 3.442 | 3,668 | -0.01(-0.25%) |
Dec 22, 2023 | 3.360 | 3.450 | 3.330 | 3.450 | 12,508 | -0.00(-0.00%) |
Dec 21, 2023 | 3.420 | 3.530 | 3.385 | 3.450 | 3,749 | +0.14(+4.23%) |
Dec 20, 2023 | 3.220 | 3.420 | 3.220 | 3.310 | 9,982 | +0.04(+1.22%) |
Dec 19, 2023 | 3.250 | 3.285 | 3.220 | 3.270 | 6,640 | +0.02(+0.46%) |
Dec 18, 2023 | 3.240 | 3.350 | 3.240 | 3.255 | 1,696 | -0.02(-0.46%) |
Dec 15, 2023 | 3.280 | 3.318 | 3.270 | 3.270 | 11,442 | -0.05(-1.51%) |
Dec 14, 2023 | 3.240 | 3.350 | 3.240 | 3.320 | 5,233 | +0.05(+1.53%) |
Dec 13, 2023 | 3.228 | 3.331 | 3.228 | 3.270 | 4,458 | +0.05(+1.55%) |
Dec 12, 2023 | 3.201 | 3.370 | 3.201 | 3.220 | 4,764 | +0.01(+0.31%) |
Dec 11, 2023 | 3.220 | 3.370 | 3.210 | 3.210 | 3,269 | -0.04(-1.23%) |
Dec 08, 2023 | 3.235 | 3.250 | 3.235 | 3.250 | 1,940 | +0.05(+1.56%) |
Dec 07, 2023 | 3.200 | 3.250 | 3.200 | 3.200 | 4,890 | -0.07(-2.22%) |
Dec 06, 2023 | 3.210 | 3.323 | 3.200 | 3.272 | 2,656 | -0.01(-0.23%) |
Dec 05, 2023 | 3.180 | 3.315 | 3.180 | 3.280 | 1,117 | +0.08(+2.50%) |
Dec 04, 2023 | 3.250 | 3.325 | 3.200 | 3.200 | 15,721 | -0.05(-1.54%) |