Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.980 | 3.047 | 2.943 | 3.028 | 64,020 | +0.06(+1.94%) |
Feb 28, 2024 | 2.884 | 2.971 | 2.846 | 2.971 | 31,516 | +0.08(+2.66%) |
Feb 27, 2024 | 2.971 | 2.971 | 2.865 | 2.894 | 27,612 | -0.01(-0.33%) |
Feb 26, 2024 | 2.903 | 2.961 | 2.817 | 2.903 | 51,336 | -0.02(-0.66%) |
Feb 23, 2024 | 2.894 | 2.961 | 2.788 | 2.922 | 75,710 | +0.01(+0.33%) |
Feb 22, 2024 | 3.134 | 3.153 | 2.884 | 2.913 | 126,288 | -0.23(-7.34%) |
Feb 21, 2024 | 3.192 | 3.249 | 3.134 | 3.144 | 23,407 | -0.11(-3.25%) |
Feb 20, 2024 | 3.269 | 3.365 | 3.124 | 3.249 | 81,193 | -0.07(-2.03%) |
Feb 16, 2024 | 3.393 | 3.393 | 3.269 | 3.317 | 50,783 | -0.11(-3.09%) |
Feb 15, 2024 | 3.499 | 3.499 | 3.384 | 3.422 | 24,495 | -0.05(-1.39%) |
Feb 14, 2024 | 3.480 | 3.499 | 3.427 | 3.470 | 21,281 | +0.02(+0.53%) |
Feb 13, 2024 | 3.433 | 3.528 | 3.424 | 3.452 | 69,015 | +0.00(+0.00%) |
Feb 12, 2024 | 3.433 | 3.505 | 3.424 | 3.452 | 14,456 | +0.01(+0.28%) |
Feb 09, 2024 | 3.386 | 3.453 | 3.376 | 3.443 | 26,576 | +0.10(+2.84%) |
Feb 08, 2024 | 3.319 | 3.424 | 3.319 | 3.348 | 36,011 | -0.04(-1.12%) |
Feb 07, 2024 | 3.500 | 3.519 | 3.376 | 3.386 | 52,639 | -0.14(-4.04%) |
Feb 06, 2024 | 3.538 | 3.633 | 3.462 | 3.528 | 37,756 | +0.00(+0.00%) |
Feb 05, 2024 | 3.690 | 3.690 | 3.452 | 3.528 | 31,319 | -0.04(-1.07%) |
Feb 02, 2024 | 3.661 | 3.671 | 3.566 | 3.566 | 63,980 | -0.19(-5.11%) |
Feb 01, 2024 | 3.766 | 3.804 | 3.661 | 3.758 | 73,537 | -0.20(-5.00%) |
Jan 31, 2024 | 3.966 | 3.985 | 3.880 | 3.956 | 36,767 | +0.05(+1.34%) |
Jan 30, 2024 | 3.823 | 3.953 | 3.823 | 3.904 | 9,264 | -0.03(-0.73%) |
Jan 29, 2024 | 3.975 | 4.004 | 3.823 | 3.932 | 25,835 | -0.01(-0.14%) |
Jan 26, 2024 | 3.899 | 3.956 | 3.871 | 3.938 | 13,213 | +0.08(+2.14%) |
Jan 25, 2024 | 3.814 | 3.870 | 3.814 | 3.855 | 9,075 | +0.04(+1.10%) |
Jan 24, 2024 | 3.812 | 3.814 | 3.763 | 3.814 | 35,112 | +0.02(+0.50%) |
Jan 23, 2024 | 3.756 | 3.804 | 3.737 | 3.795 | 9,673 | +0.07(+1.79%) |
Jan 22, 2024 | 3.785 | 3.795 | 3.690 | 3.728 | 23,432 | -0.01(-0.25%) |
Jan 19, 2024 | 3.795 | 3.795 | 3.728 | 3.737 | 8,270 | -0.04(-1.13%) |
Jan 18, 2024 | 3.804 | 3.804 | 3.709 | 3.780 | 15,823 | -0.02(-0.62%) |
Jan 17, 2024 | 3.709 | 3.909 | 3.709 | 3.804 | 7,662 | +0.10(+2.56%) |
Jan 16, 2024 | 4.118 | 4.118 | 3.690 | 3.709 | 48,892 | -0.33(-8.24%) |
Jan 12, 2024 | 4.061 | 4.068 | 3.950 | 4.042 | 13,622 | +0.05(+1.19%) |
Jan 11, 2024 | 4.127 | 4.151 | 3.956 | 3.994 | 11,202 | -0.10(-2.36%) |
Jan 10, 2024 | 3.939 | 4.227 | 3.939 | 4.091 | 48,667 | +0.16(+4.09%) |
Jan 09, 2024 | 3.850 | 3.965 | 3.845 | 3.930 | 20,754 | +0.09(+2.46%) |
Jan 08, 2024 | 3.779 | 3.836 | 3.704 | 3.836 | 38,983 | +0.08(+2.24%) |
Jan 05, 2024 | 3.704 | 3.770 | 3.676 | 3.752 | 30,428 | +0.06(+1.55%) |
Jan 04, 2024 | 3.708 | 3.732 | 3.685 | 3.694 | 11,471 | +0.03(+0.77%) |
Jan 03, 2024 | 3.723 | 3.723 | 3.628 | 3.666 | 11,375 | -0.04(-0.98%) |
Jan 02, 2024 | 3.704 | 3.726 | 3.666 | 3.703 | 7,029 | -0.02(-0.54%) |
Dec 29, 2023 | 3.808 | 3.808 | 3.676 | 3.723 | 7,470 | -0.04(-1.00%) |
Dec 28, 2023 | 3.836 | 3.836 | 3.685 | 3.760 | 16,923 | -0.00(-0.03%) |
Dec 27, 2023 | 3.770 | 3.807 | 3.685 | 3.761 | 9,196 | +0.06(+1.55%) |
Dec 26, 2023 | 3.628 | 3.751 | 3.628 | 3.704 | 24,323 | -0.02(-0.51%) |
Dec 22, 2023 | 3.713 | 3.751 | 3.694 | 3.723 | 5,169 | +0.06(+1.57%) |
Dec 21, 2023 | 3.704 | 3.736 | 3.647 | 3.665 | 11,784 | -0.07(-1.80%) |
Dec 20, 2023 | 3.732 | 3.751 | 3.723 | 3.732 | 26,076 | -0.00(-0.13%) |
Dec 19, 2023 | 3.751 | 3.751 | 3.713 | 3.737 | 13,765 | +0.01(+0.39%) |
Dec 18, 2023 | 3.770 | 3.770 | 3.709 | 3.722 | 7,269 | -0.09(-2.48%) |
Dec 15, 2023 | 3.836 | 3.836 | 3.709 | 3.817 | 56,670 | -0.02(-0.45%) |
Dec 14, 2023 | 3.808 | 3.836 | 3.727 | 3.834 | 15,843 | +0.08(+2.20%) |
Dec 13, 2023 | 3.705 | 3.780 | 3.677 | 3.752 | 17,077 | +0.07(+2.03%) |
Dec 12, 2023 | 3.733 | 3.761 | 3.677 | 3.677 | 4,476 | -0.06(-1.50%) |
Dec 11, 2023 | 3.799 | 3.799 | 3.715 | 3.733 | 9,188 | +0.00(+0.00%) |
Dec 08, 2023 | 3.733 | 3.733 | 3.715 | 3.733 | 12,820 | +0.01(+0.25%) |
Dec 07, 2023 | 3.743 | 3.743 | 3.719 | 3.724 | 9,647 | -0.00(-0.12%) |
Dec 06, 2023 | 3.817 | 3.817 | 3.729 | 3.729 | 14,694 | -0.02(-0.62%) |
Dec 05, 2023 | 3.752 | 3.761 | 3.743 | 3.752 | 5,411 | -0.01(-0.37%) |
Dec 04, 2023 | 3.789 | 3.789 | 3.743 | 3.766 | 6,837 | +0.02(+0.62%) |