Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.230 | 3.292 | 3.099 | 3.150 | 12,734 | -0.08(-2.48%) |
Feb 28, 2024 | 3.370 | 3.420 | 3.200 | 3.230 | 19,407 | -0.15(-4.44%) |
Feb 27, 2024 | 3.600 | 3.600 | 3.350 | 3.380 | 36,803 | -0.19(-5.19%) |
Feb 26, 2024 | 3.610 | 3.649 | 3.510 | 3.565 | 51,738 | +0.02(+0.42%) |
Feb 23, 2024 | 3.550 | 3.550 | 3.460 | 3.550 | 24,895 | +0.00(+0.00%) |
Feb 22, 2024 | 3.650 | 3.650 | 3.460 | 3.550 | 21,725 | -0.04(-1.11%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.540 | 3.590 | 12,163 | -0.06(-1.64%) |
Feb 20, 2024 | 3.530 | 3.650 | 3.511 | 3.650 | 11,887 | -0.01(-0.27%) |
Feb 16, 2024 | 3.650 | 3.690 | 3.570 | 3.660 | 32,350 | -0.03(-0.81%) |
Feb 15, 2024 | 3.610 | 3.690 | 3.530 | 3.690 | 29,184 | +0.05(+1.37%) |
Feb 14, 2024 | 3.350 | 3.640 | 3.341 | 3.640 | 35,055 | +0.31(+9.31%) |
Feb 13, 2024 | 3.370 | 3.370 | 3.220 | 3.330 | 28,490 | -0.02(-0.60%) |
Feb 12, 2024 | 3.230 | 3.350 | 3.200 | 3.350 | 21,936 | +0.05(+1.52%) |
Feb 09, 2024 | 3.300 | 3.340 | 3.200 | 3.300 | 25,526 | +0.00(+0.00%) |
Feb 08, 2024 | 3.230 | 3.310 | 3.210 | 3.300 | 12,362 | +0.01(+0.30%) |
Feb 07, 2024 | 3.240 | 3.350 | 3.210 | 3.290 | 29,361 | -0.06(-1.79%) |
Feb 06, 2024 | 3.351 | 3.370 | 3.222 | 3.350 | 11,568 | -0.02(-0.59%) |
Feb 05, 2024 | 3.350 | 3.420 | 3.200 | 3.370 | 50,965 | +0.00(+0.00%) |
Feb 02, 2024 | 3.210 | 3.400 | 3.210 | 3.370 | 29,008 | +0.08(+2.43%) |
Feb 01, 2024 | 3.170 | 3.300 | 3.150 | 3.290 | 27,761 | +0.04(+1.23%) |
Jan 31, 2024 | 3.330 | 3.330 | 3.190 | 3.250 | 17,425 | -0.03(-0.91%) |
Jan 30, 2024 | 3.180 | 3.340 | 3.120 | 3.280 | 44,197 | -0.06(-1.80%) |
Jan 29, 2024 | 3.600 | 3.620 | 3.050 | 3.340 | 92,705 | -0.26(-7.22%) |
Jan 26, 2024 | 3.620 | 3.620 | 3.490 | 3.600 | 11,094 | +0.00(+0.00%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.417 | 3.600 | 44,680 | +0.00(+0.00%) |
Jan 24, 2024 | 3.460 | 3.650 | 3.380 | 3.600 | 45,723 | +0.22(+6.51%) |
Jan 23, 2024 | 3.340 | 3.490 | 3.340 | 3.380 | 22,253 | -0.07(-2.03%) |
Jan 22, 2024 | 3.610 | 3.610 | 3.250 | 3.450 | 29,645 | -0.10(-2.82%) |
Jan 19, 2024 | 3.510 | 3.670 | 3.460 | 3.550 | 22,669 | +0.05(+1.43%) |
Jan 18, 2024 | 3.390 | 3.504 | 3.330 | 3.500 | 43,768 | +0.13(+3.86%) |
Jan 17, 2024 | 3.720 | 3.720 | 3.190 | 3.370 | 129,525 | -0.23(-6.39%) |
Jan 16, 2024 | 3.350 | 3.840 | 3.410 | 3.600 | 169,742 | +0.26(+7.78%) |
Jan 12, 2024 | 2.990 | 3.490 | 2.990 | 3.340 | 127,715 | +0.36(+12.08%) |
Jan 11, 2024 | 3.070 | 3.070 | 2.850 | 2.980 | 51,959 | -0.02(-0.67%) |
Jan 10, 2024 | 2.940 | 3.090 | 2.868 | 3.000 | 130,233 | +0.07(+2.39%) |
Jan 09, 2024 | 2.900 | 3.000 | 2.800 | 2.930 | 89,616 | +0.07(+2.45%) |
Jan 08, 2024 | 2.730 | 2.870 | 2.730 | 2.860 | 43,223 | +0.11(+4.00%) |
Jan 05, 2024 | 2.770 | 2.810 | 2.721 | 2.750 | 47,840 | -0.08(-2.83%) |
Jan 04, 2024 | 2.844 | 2.846 | 2.724 | 2.830 | 27,927 | +0.02(+0.71%) |
Jan 03, 2024 | 2.830 | 2.870 | 2.710 | 2.810 | 30,854 | -0.01(-0.35%) |
Jan 02, 2024 | 2.890 | 2.890 | 2.650 | 2.820 | 37,732 | +0.03(+1.08%) |
Dec 29, 2023 | 2.780 | 2.824 | 2.620 | 2.790 | 65,834 | +0.02(+0.72%) |
Dec 28, 2023 | 2.900 | 2.950 | 2.758 | 2.770 | 21,691 | -0.03(-1.07%) |
Dec 27, 2023 | 3.000 | 3.000 | 2.800 | 2.800 | 48,976 | -0.18(-6.04%) |
Dec 26, 2023 | 2.810 | 3.030 | 2.710 | 2.980 | 43,470 | +0.25(+9.16%) |
Dec 22, 2023 | 2.750 | 2.820 | 2.600 | 2.730 | 31,523 | +0.01(+0.37%) |
Dec 21, 2023 | 2.560 | 2.720 | 2.560 | 2.720 | 53,607 | +0.16(+6.25%) |
Dec 20, 2023 | 2.580 | 2.760 | 2.550 | 2.560 | 56,546 | -0.02(-0.78%) |
Dec 19, 2023 | 2.560 | 2.690 | 2.560 | 2.580 | 19,415 | -0.03(-1.24%) |
Dec 18, 2023 | 2.570 | 2.630 | 2.560 | 2.612 | 19,347 | -0.01(-0.29%) |
Dec 15, 2023 | 2.580 | 2.700 | 2.580 | 2.620 | 27,359 | +0.00(+0.00%) |
Dec 14, 2023 | 2.430 | 2.850 | 2.430 | 2.620 | 90,050 | +0.12(+4.80%) |
Dec 13, 2023 | 2.500 | 2.570 | 2.420 | 2.500 | 15,940 | +0.05(+2.04%) |
Dec 12, 2023 | 2.540 | 2.610 | 2.389 | 2.450 | 20,266 | -0.08(-3.16%) |
Dec 11, 2023 | 2.630 | 2.656 | 2.410 | 2.530 | 20,219 | -0.05(-1.94%) |
Dec 08, 2023 | 2.550 | 2.580 | 2.425 | 2.580 | 26,084 | +0.05(+1.98%) |
Dec 07, 2023 | 2.430 | 2.550 | 2.430 | 2.530 | 10,344 | +0.09(+3.69%) |
Dec 06, 2023 | 2.500 | 2.550 | 2.250 | 2.440 | 40,335 | -0.03(-1.21%) |
Dec 05, 2023 | 2.500 | 2.560 | 2.360 | 2.470 | 54,920 | -0.07(-2.76%) |
Dec 04, 2023 | 2.580 | 2.663 | 2.510 | 2.540 | 65,910 | -0.05(-1.93%) |