Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.380 | 3.610 | 3.380 | 3.600 | 66,534 | -0.01(-0.28%) |
Feb 28, 2024 | 3.620 | 3.640 | 3.610 | 3.610 | 19,701 | -0.02(-0.41%) |
Feb 27, 2024 | 3.630 | 3.640 | 3.605 | 3.625 | 20,500 | -0.01(-0.28%) |
Feb 26, 2024 | 3.680 | 3.690 | 3.630 | 3.635 | 59,824 | -0.05(-1.22%) |
Feb 23, 2024 | 3.690 | 3.700 | 3.635 | 3.680 | 282,406 | +0.01(+0.27%) |
Feb 22, 2024 | 3.600 | 3.695 | 3.550 | 3.670 | 206,698 | +0.10(+2.80%) |
Feb 21, 2024 | 3.580 | 3.590 | 3.550 | 3.570 | 60,895 | -0.02(-0.56%) |
Feb 20, 2024 | 3.630 | 3.630 | 3.580 | 3.590 | 168,978 | -0.01(-0.28%) |
Feb 16, 2024 | 3.600 | 0 | +0.02(+0.56%) | |||
Feb 15, 2024 | 3.570 | 3.620 | 3.570 | 3.580 | 50,050 | +0.01(+0.28%) |
Feb 14, 2024 | 3.560 | 3.570 | 3.555 | 3.570 | 24,555 | +0.01(+0.28%) |
Feb 13, 2024 | 3.550 | 3.600 | 3.550 | 3.560 | 107,367 | -0.00(-0.14%) |
Feb 12, 2024 | 3.570 | 3.570 | 3.530 | 3.565 | 664,900 | +0.00(+0.14%) |
Feb 09, 2024 | 3.570 | 3.580 | 3.560 | 3.560 | 23,104 | +0.00(+0.00%) |
Feb 08, 2024 | 3.570 | 3.575 | 3.550 | 3.560 | 117,400 | -0.02(-0.56%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.550 | 3.580 | 290,108 | -0.02(-0.42%) |
Feb 06, 2024 | 3.590 | 3.600 | 3.590 | 3.595 | 34,300 | +0.02(+0.42%) |
Feb 05, 2024 | 3.620 | 3.620 | 3.580 | 3.580 | 125,291 | -0.02(-0.56%) |
Feb 02, 2024 | 3.630 | 3.630 | 3.600 | 3.600 | 92,109 | +0.00(+0.00%) |
Feb 01, 2024 | 3.610 | 3.640 | 3.595 | 3.600 | 96,088 | -0.01(-0.28%) |
Jan 31, 2024 | 3.620 | 3.625 | 3.610 | 3.610 | 55,750 | -0.01(-0.28%) |
Jan 30, 2024 | 3.640 | 3.640 | 3.620 | 3.620 | 51,150 | -0.03(-0.82%) |
Jan 29, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 61,501 | -0.02(-0.54%) |
Jan 26, 2024 | 3.700 | 3.700 | 3.670 | 3.670 | 79,250 | +0.01(+0.27%) |
Jan 25, 2024 | 3.640 | 3.660 | 3.640 | 3.660 | 148,350 | +0.01(+0.27%) |
Jan 24, 2024 | 3.620 | 3.680 | 3.620 | 3.650 | 71,878 | +0.00(+0.00%) |
Jan 23, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 77,400 | +0.02(+0.55%) |
Jan 22, 2024 | 3.640 | 3.650 | 3.610 | 3.630 | 198,290 | -0.02(-0.55%) |
Jan 19, 2024 | 3.740 | 3.740 | 3.645 | 3.650 | 96,820 | -0.02(-0.54%) |
Jan 18, 2024 | 3.660 | 3.670 | 3.650 | 3.670 | 66,000 | +0.01(+0.27%) |
Jan 17, 2024 | 3.680 | 3.680 | 3.640 | 3.660 | 116,189 | -0.01(-0.27%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.660 | 3.670 | 122,463 | -0.08(-2.13%) |
Jan 15, 2024 | 3.685 | 3.750 | 3.670 | 3.750 | 48,750 | +0.07(+1.90%) |
Jan 12, 2024 | 3.650 | 3.690 | 3.630 | 3.680 | 85,686 | -0.02(-0.54%) |
Jan 11, 2024 | 3.730 | 3.730 | 3.670 | 3.700 | 199,932 | +0.00(+0.00%) |
Jan 10, 2024 | 3.680 | 3.720 | 3.680 | 3.700 | 52,815 | +0.02(+0.54%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 162,428 | -0.06(-1.60%) |
Jan 08, 2024 | 3.750 | 3.750 | 3.700 | 3.740 | 287,407 | -0.02(-0.53%) |
Jan 05, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 324,786 | +0.00(+0.00%) |
Jan 04, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 90,560 | +0.01(+0.27%) |
Jan 03, 2024 | 3.780 | 3.780 | 3.750 | 3.750 | 27,743 | -0.03(-0.79%) |
Jan 02, 2024 | 3.750 | 3.780 | 3.750 | 3.780 | 115,960 | +0.02(+0.67%) |
Dec 29, 2023 | 3.755 | 0 | -0.06(-1.44%) | |||
Dec 28, 2023 | 3.820 | 3.830 | 3.810 | 3.810 | 39,695 | -0.02(-0.52%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.810 | 3.830 | 60,172 | -0.01(-0.26%) |
Dec 22, 2023 | 3.840 | 0 | +0.02(+0.52%) | |||
Dec 21, 2023 | 3.840 | 3.840 | 3.810 | 3.820 | 10,717 | -0.02(-0.52%) |
Dec 20, 2023 | 3.830 | 3.850 | 3.830 | 3.840 | 23,654 | +0.01(+0.26%) |
Dec 19, 2023 | 3.840 | 3.850 | 3.800 | 3.830 | 141,057 | +0.00(+0.00%) |
Dec 18, 2023 | 3.810 | 3.850 | 3.810 | 3.830 | 36,969 | +0.00(+0.00%) |
Dec 15, 2023 | 3.850 | 3.860 | 3.830 | 3.830 | 12,105 | +0.00(+0.00%) |
Dec 14, 2023 | 3.840 | 3.860 | 3.820 | 3.830 | 40,500 | -0.01(-0.26%) |
Dec 13, 2023 | 3.850 | 3.850 | 3.830 | 3.840 | 58,652 | +0.01(+0.26%) |
Dec 12, 2023 | 3.790 | 3.870 | 3.790 | 3.830 | 155,394 | -0.02(-0.52%) |
Dec 11, 2023 | 3.850 | 3.850 | 3.820 | 3.850 | 23,250 | +0.05(+1.32%) |
Dec 08, 2023 | 3.840 | 3.850 | 3.800 | 3.800 | 95,140 | -0.04(-1.04%) |
Dec 07, 2023 | 3.870 | 3.870 | 3.830 | 3.840 | 96,058 | +0.00(+0.00%) |
Dec 06, 2023 | 3.920 | 3.920 | 3.820 | 3.840 | 117,284 | -0.05(-1.29%) |
Dec 05, 2023 | 3.860 | 3.900 | 3.860 | 3.890 | 58,040 | +0.00(+0.00%) |
Dec 04, 2023 | 3.860 | 3.900 | 3.860 | 3.890 | 38,800 | +0.02(+0.52%) |