Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.390 | 3.410 | 3.160 | 3.190 | 17,592,880 | -0.26(-7.54%) |
Feb 28, 2024 | 3.500 | 3.550 | 3.422 | 3.450 | 8,848,195 | -0.04(-1.15%) |
Feb 27, 2024 | 3.460 | 3.527 | 3.455 | 3.490 | 7,734,994 | +0.05(+1.45%) |
Feb 26, 2024 | 3.390 | 3.450 | 3.360 | 3.440 | 5,985,091 | +0.04(+1.18%) |
Feb 23, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 8,808,290 | -0.04(-1.16%) |
Feb 22, 2024 | 3.370 | 3.460 | 3.344 | 3.440 | 11,373,892 | +0.05(+1.47%) |
Feb 21, 2024 | 3.290 | 3.410 | 3.280 | 3.390 | 6,938,718 | +0.11(+3.35%) |
Feb 20, 2024 | 3.310 | 3.330 | 3.250 | 3.280 | 7,594,323 | -0.04(-1.20%) |
Feb 16, 2024 | 3.320 | 3.330 | 3.255 | 3.320 | 7,923,986 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.320 | 3.130 | 3.310 | 13,428,150 | +0.20(+6.43%) |
Feb 14, 2024 | 3.150 | 3.250 | 3.100 | 3.110 | 9,380,665 | -0.01(-0.32%) |
Feb 13, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 10,764,835 | -0.09(-2.80%) |
Feb 12, 2024 | 3.090 | 3.230 | 3.090 | 3.210 | 9,040,495 | +0.12(+3.88%) |
Feb 09, 2024 | 3.120 | 3.150 | 3.090 | 3.090 | 7,037,989 | -0.01(-0.32%) |
Feb 08, 2024 | 3.060 | 3.120 | 3.040 | 3.100 | 5,888,959 | +0.06(+1.97%) |
Feb 07, 2024 | 3.030 | 3.050 | 2.965 | 3.040 | 8,560,812 | +0.03(+1.00%) |
Feb 06, 2024 | 2.990 | 3.070 | 2.970 | 3.010 | 7,084,492 | +0.04(+1.35%) |
Feb 05, 2024 | 3.000 | 3.000 | 2.920 | 2.970 | 10,432,160 | -0.03(-1.00%) |
Feb 02, 2024 | 3.090 | 3.090 | 3.000 | 3.000 | 7,442,630 | -0.09(-2.91%) |
Feb 01, 2024 | 3.210 | 3.245 | 3.054 | 3.090 | 13,009,427 | -0.09(-2.83%) |
Jan 31, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 6,461,265 | -0.10(-3.05%) |
Jan 30, 2024 | 3.150 | 3.290 | 3.142 | 3.280 | 8,015,160 | +0.09(+2.82%) |
Jan 29, 2024 | 3.210 | 3.215 | 3.140 | 3.190 | 7,484,778 | -0.05(-1.54%) |
Jan 26, 2024 | 3.190 | 3.240 | 3.120 | 3.240 | 8,594,961 | +0.04(+1.25%) |
Jan 25, 2024 | 3.130 | 3.210 | 3.100 | 3.200 | 9,458,899 | +0.09(+2.89%) |
Jan 24, 2024 | 3.100 | 3.135 | 3.060 | 3.110 | 7,410,355 | +0.03(+0.97%) |
Jan 23, 2024 | 3.020 | 3.080 | 3.000 | 3.080 | 8,509,768 | +0.05(+1.65%) |
Jan 22, 2024 | 2.990 | 3.070 | 2.960 | 3.030 | 7,275,588 | +0.03(+1.00%) |
Jan 19, 2024 | 3.000 | 3.010 | 2.940 | 3.000 | 6,469,822 | +0.01(+0.33%) |
Jan 18, 2024 | 3.030 | 3.030 | 2.960 | 2.990 | 6,802,344 | -0.02(-0.66%) |
Jan 17, 2024 | 3.020 | 3.050 | 2.960 | 3.010 | 11,319,351 | -0.04(-1.31%) |
Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.050 | 6,760,975 | -0.07(-2.24%) |
Jan 12, 2024 | 3.210 | 3.239 | 3.110 | 3.120 | 6,596,694 | -0.03(-0.95%) |
Jan 11, 2024 | 3.160 | 3.200 | 3.110 | 3.150 | 6,192,787 | +0.00(+0.00%) |
Jan 10, 2024 | 3.190 | 3.210 | 3.120 | 3.150 | 6,012,889 | -0.03(-0.94%) |
Jan 09, 2024 | 3.240 | 3.240 | 3.140 | 3.180 | 8,151,576 | -0.04(-1.24%) |
Jan 08, 2024 | 3.250 | 3.260 | 3.163 | 3.220 | 9,428,616 | -0.11(-3.30%) |
Jan 05, 2024 | 3.360 | 3.375 | 3.290 | 3.330 | 7,185,202 | +0.01(+0.30%) |
Jan 04, 2024 | 3.450 | 3.460 | 3.300 | 3.320 | 7,782,774 | -0.09(-2.64%) |
Jan 03, 2024 | 3.300 | 3.440 | 3.290 | 3.410 | 9,475,394 | +0.12(+3.65%) |
Jan 02, 2024 | 3.320 | 3.380 | 3.280 | 3.290 | 6,856,381 | -0.03(-0.90%) |
Dec 29, 2023 | 3.310 | 3.370 | 3.290 | 3.320 | 7,902,365 | +0.02(+0.61%) |
Dec 28, 2023 | 3.320 | 3.370 | 3.300 | 3.300 | 6,291,260 | -0.04(-1.20%) |
Dec 27, 2023 | 3.410 | 3.430 | 3.330 | 3.340 | 7,331,484 | -0.07(-2.05%) |
Dec 26, 2023 | 3.400 | 3.420 | 3.340 | 3.410 | 5,693,074 | +0.06(+1.79%) |
Dec 22, 2023 | 3.440 | 3.450 | 3.330 | 3.350 | 11,662,560 | -0.05(-1.47%) |
Dec 21, 2023 | 3.360 | 3.430 | 3.340 | 3.400 | 8,400,400 | +0.06(+1.80%) |
Dec 20, 2023 | 3.430 | 3.490 | 3.330 | 3.340 | 9,831,471 | -0.06(-1.76%) |
Dec 19, 2023 | 3.320 | 3.400 | 3.300 | 3.400 | 7,099,452 | +0.10(+3.03%) |
Dec 18, 2023 | 3.360 | 3.430 | 3.280 | 3.300 | 6,463,840 | +0.02(+0.61%) |
Dec 15, 2023 | 3.340 | 3.360 | 3.250 | 3.280 | 8,788,799 | -0.07(-2.09%) |
Dec 14, 2023 | 3.290 | 3.390 | 3.280 | 3.350 | 8,031,777 | +0.17(+5.43%) |
Dec 13, 2023 | 3.078 | 3.187 | 3.029 | 3.178 | 9,244,905 | +0.10(+3.23%) |
Dec 12, 2023 | 3.108 | 3.118 | 3.009 | 3.078 | 8,288,075 | -0.09(-2.82%) |
Dec 11, 2023 | 3.237 | 3.257 | 3.148 | 3.168 | 6,432,790 | -0.09(-2.74%) |
Dec 08, 2023 | 3.217 | 3.287 | 3.178 | 3.257 | 11,724,955 | +0.10(+3.14%) |
Dec 07, 2023 | 3.227 | 3.247 | 3.088 | 3.158 | 13,506,065 | -0.05(-1.55%) |
Dec 06, 2023 | 3.297 | 3.381 | 3.197 | 3.207 | 15,045,119 | -0.25(-7.18%) |
Dec 05, 2023 | 3.575 | 3.614 | 3.456 | 3.456 | 8,077,847 | -0.16(-4.40%) |
Dec 04, 2023 | 3.724 | 3.734 | 3.595 | 3.614 | 9,369,898 | -0.15(-3.96%) |