Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.847 | 3.848 | 3.846 | 3.846 | 0 | -0.00(-0.03%) |
Feb 28, 2024 | 3.847 | 0 | +0.02(+0.51%) | |||
Feb 27, 2024 | 3.828 | 0 | -0.00(-0.01%) | |||
Feb 26, 2024 | 3.828 | 0 | +0.01(+0.21%) | |||
Feb 25, 2024 | 3.820 | 0 | -0.05(-1.27%) | |||
Feb 24, 2024 | 3.896 | 3.901 | 3.843 | 3.869 | 0 | -0.01(-0.28%) |
Feb 23, 2024 | 3.880 | 0 | -0.02(-0.39%) | |||
Feb 22, 2024 | 3.896 | 3.896 | 3.894 | 3.895 | 0 | -0.00(-0.05%) |
Feb 21, 2024 | 3.897 | 0 | +0.02(+0.57%) | |||
Feb 20, 2024 | 3.875 | 0 | +0.01(+0.19%) | |||
Feb 19, 2024 | 3.868 | 0 | +0.05(+1.38%) | |||
Feb 18, 2024 | 3.820 | 3.820 | 3.809 | 3.815 | 0 | -0.01(-0.18%) |
Feb 17, 2024 | 3.760 | 3.844 | 3.755 | 3.822 | 0 | -0.02(-0.43%) |
Feb 16, 2024 | 3.838 | 0 | +0.08(+2.06%) | |||
Feb 15, 2024 | 3.760 | 3.761 | 3.759 | 3.761 | 0 | +0.00(+0.08%) |
Feb 14, 2024 | 3.758 | 0 | +0.06(+1.57%) | |||
Feb 13, 2024 | 3.700 | 0 | -0.01(-0.30%) | |||
Feb 12, 2024 | 3.711 | 0 | -0.01(-0.35%) | |||
Feb 11, 2024 | 3.724 | 0 | +0.04(+1.03%) | |||
Feb 10, 2024 | 3.708 | 3.713 | 3.655 | 3.686 | 0 | +0.00(+0.12%) |
Feb 09, 2024 | 3.682 | 0 | -0.02(-0.67%) | |||
Feb 08, 2024 | 3.708 | 3.708 | 3.705 | 3.707 | 0 | +0.00(+0.12%) |
Feb 07, 2024 | 3.702 | 0 | -0.03(-0.90%) | |||
Feb 06, 2024 | 3.736 | 0 | -0.05(-1.20%) | |||
Feb 05, 2024 | 3.781 | 0 | +0.01(+0.25%) | |||
Feb 04, 2024 | 3.772 | 0 | -0.05(-1.24%) | |||
Feb 03, 2024 | 3.854 | 3.862 | 3.817 | 3.819 | 0 | -0.00(-0.07%) |
Feb 02, 2024 | 3.821 | 0 | -0.03(-0.82%) | |||
Feb 01, 2024 | 3.854 | 3.856 | 3.853 | 3.853 | 0 | -0.00(-0.01%) |
Jan 31, 2024 | 3.853 | 0 | -0.05(-1.34%) | |||
Jan 30, 2024 | 3.906 | 0 | -0.00(-0.13%) | |||
Jan 29, 2024 | 3.911 | 0 | +0.03(+0.82%) | |||
Jan 28, 2024 | 3.879 | 0 | +0.03(+0.66%) | |||
Jan 27, 2024 | 3.868 | 3.886 | 3.845 | 3.853 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 3.868 | 3.886 | 3.845 | 3.853 | 0 | -0.01(-0.37%) |
Jan 25, 2024 | 3.868 | 3.869 | 3.866 | 3.868 | 0 | -0.00(-0.03%) |
Jan 24, 2024 | 3.869 | 0 | -0.02(-0.44%) | |||
Jan 23, 2024 | 3.886 | 0 | +0.09(+2.44%) | |||
Jan 22, 2024 | 3.793 | 0 | +0.03(+0.80%) | |||
Jan 21, 2024 | 3.764 | 0 | -0.03(-0.70%) | |||
Jan 20, 2024 | 3.756 | 3.792 | 3.743 | 3.790 | 0 | +0.00(+0.09%) |
Jan 19, 2024 | 3.787 | 0 | +0.03(+0.77%) | |||
Jan 18, 2024 | 3.756 | 3.757 | 3.756 | 3.757 | 0 | +0.01(+0.33%) |
Jan 17, 2024 | 3.745 | 0 | +0.01(+0.32%) | |||
Jan 16, 2024 | 3.733 | 0 | -0.03(-0.89%) | |||
Jan 15, 2024 | 3.767 | 0 | +0.02(+0.51%) | |||
Jan 14, 2024 | 3.745 | 3.750 | 3.744 | 3.748 | 0 | +0.01(+0.33%) |
Jan 13, 2024 | 3.791 | 3.819 | 3.735 | 3.735 | 0 | -0.01(-0.15%) |
Jan 12, 2024 | 3.740 | 0 | -0.05(-1.33%) | |||
Jan 11, 2024 | 3.791 | 3.792 | 3.789 | 3.791 | 0 | +0.01(+0.38%) |
Jan 10, 2024 | 3.776 | 0 | -0.00(-0.12%) | |||
Jan 09, 2024 | 3.781 | 0 | +0.02(+0.60%) | |||
Jan 08, 2024 | 3.759 | 0 | -0.05(-1.35%) | |||
Jan 07, 2024 | 3.810 | 0 | +0.01(+0.21%) | |||
Jan 06, 2024 | 3.849 | 3.866 | 3.801 | 3.802 | 0 | -0.00(-0.11%) |
Jan 05, 2024 | 3.806 | 0 | -0.04(-1.09%) | |||
Jan 04, 2024 | 3.849 | 3.853 | 3.848 | 3.848 | 0 | +0.00(+0.10%) |
Jan 03, 2024 | 3.844 | 0 | -0.02(-0.45%) | |||
Jan 02, 2024 | 3.861 | 0 | -0.02(-0.49%) | |||
Jan 01, 2024 | 3.881 | 0 | -0.01(-0.28%) | |||
Dec 30, 2023 | 3.917 | 3.936 | 3.878 | 3.892 | 0 | +0.00(+0.03%) |
Dec 29, 2023 | 3.890 | 0 | -0.02(-0.60%) | |||
Dec 28, 2023 | 3.917 | 3.917 | 3.913 | 3.914 | 0 | -0.01(-0.27%) |
Dec 27, 2023 | 3.925 | 0 | -0.03(-0.88%) | |||
Dec 26, 2023 | 3.959 | 0 | +0.06(+1.47%) | |||
Dec 25, 2023 | 3.902 | 0 | +0.00(+0.01%) | |||
Dec 23, 2023 | 3.925 | 3.939 | 3.892 | 3.901 | 0 | -0.00(-0.09%) |
Dec 22, 2023 | 3.905 | 0 | -0.02(-0.50%) | |||
Dec 21, 2023 | 3.925 | 3.926 | 3.924 | 3.925 | 0 | +0.01(+0.18%) |
Dec 20, 2023 | 3.917 | 0 | +0.01(+0.29%) | |||
Dec 19, 2023 | 3.906 | 0 | +0.01(+0.21%) | |||
Dec 18, 2023 | 3.898 | 0 | +0.05(+1.19%) | |||
Dec 17, 2023 | 3.852 | 0 | -0.03(-0.70%) | |||
Dec 16, 2023 | 3.874 | 3.917 | 3.849 | 3.879 | 0 | -0.01(-0.30%) |
Dec 15, 2023 | 3.890 | 0 | +0.01(+0.37%) | |||
Dec 14, 2023 | 3.874 | 3.877 | 3.874 | 3.876 | 0 | -0.02(-0.42%) |
Dec 13, 2023 | 3.893 | 0 | +0.10(+2.77%) | |||
Dec 12, 2023 | 3.788 | 0 | +0.00(+0.00%) | |||
Dec 11, 2023 | 3.788 | 0 | +0.01(+0.19%) | |||
Dec 10, 2023 | 3.780 | 0 | -0.05(-1.40%) | |||
Dec 09, 2023 | 3.798 | 3.864 | 3.788 | 3.834 | 0 | +0.00(+0.09%) |
Dec 08, 2023 | 3.830 | 0 | +0.03(+0.86%) | |||
Dec 07, 2023 | 3.798 | 3.800 | 3.798 | 3.798 | 0 | +0.00(+0.01%) |
Dec 06, 2023 | 3.797 | 0 | +0.06(+1.69%) | |||
Dec 05, 2023 | 3.735 | 0 | -0.05(-1.31%) | |||
Dec 04, 2023 | 3.784 | 0 | -0.05(-1.34%) | |||
Dec 03, 2023 | 3.836 | 0 | -0.08(-2.14%) | |||
Dec 02, 2023 | 3.855 | 3.933 | 3.842 | 3.920 | 0 | -0.01(-0.31%) |