Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.840 | 3.900 | 3.840 | 3.840 | 2,120 | -0.03(-0.65%) |
Feb 28, 2024 | 3.950 | 3.950 | 3.800 | 3.865 | 20,260 | -0.06(-1.53%) |
Feb 27, 2024 | 3.940 | 3.940 | 3.890 | 3.925 | 4,405 | -0.02(-0.38%) |
Feb 26, 2024 | 3.920 | 3.940 | 3.920 | 3.940 | 7,046 | +0.00(+0.00%) |
Feb 23, 2024 | 3.930 | 3.980 | 3.880 | 3.940 | 26,033 | +0.04(+1.03%) |
Feb 22, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 23,021 | -0.01(-0.26%) |
Feb 21, 2024 | 3.810 | 3.940 | 3.800 | 3.910 | 14,363 | +0.10(+2.62%) |
Feb 20, 2024 | 3.910 | 3.910 | 3.800 | 3.810 | 1,718 | +0.02(+0.53%) |
Feb 16, 2024 | 3.820 | 3.840 | 3.790 | 3.790 | 5,831 | -0.02(-0.52%) |
Feb 15, 2024 | 3.790 | 3.840 | 3.790 | 3.810 | 8,320 | +0.02(+0.53%) |
Feb 14, 2024 | 3.780 | 3.810 | 3.780 | 3.790 | 7,844 | -0.01(-0.26%) |
Feb 13, 2024 | 3.810 | 3.810 | 3.800 | 3.800 | 7,768 | +0.00(+0.00%) |
Feb 12, 2024 | 3.770 | 3.840 | 3.770 | 3.800 | 18,369 | -0.01(-0.26%) |
Feb 09, 2024 | 3.845 | 3.845 | 3.810 | 3.810 | 30,028 | -0.02(-0.52%) |
Feb 08, 2024 | 3.872 | 3.872 | 3.830 | 3.830 | 5,581 | +0.00(+0.00%) |
Feb 07, 2024 | 3.817 | 3.830 | 3.817 | 3.830 | 2,881 | -0.03(-0.78%) |
Feb 06, 2024 | 3.840 | 3.890 | 3.830 | 3.860 | 5,263 | +0.01(+0.26%) |
Feb 05, 2024 | 3.830 | 3.850 | 3.830 | 3.850 | 2,794 | +0.01(+0.26%) |
Feb 02, 2024 | 3.830 | 3.865 | 3.830 | 3.840 | 10,909 | +0.04(+1.05%) |
Feb 01, 2024 | 3.800 | 3.810 | 3.780 | 3.800 | 7,690 | -0.01(-0.26%) |
Jan 31, 2024 | 3.810 | 3.840 | 3.810 | 3.810 | 2,172 | +0.00(+0.00%) |
Jan 30, 2024 | 3.770 | 3.810 | 3.770 | 3.810 | 6,271 | +0.01(+0.26%) |
Jan 29, 2024 | 3.840 | 3.840 | 3.780 | 3.800 | 23,063 | -0.04(-1.04%) |
Jan 26, 2024 | 3.800 | 3.880 | 3.700 | 3.840 | 18,320 | +0.03(+0.78%) |
Jan 25, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 728 | +0.00(+0.00%) |
Jan 24, 2024 | 3.880 | 3.900 | 3.771 | 3.810 | 15,979 | -0.09(-2.31%) |
Jan 23, 2024 | 3.870 | 3.930 | 3.827 | 3.900 | 15,389 | +0.08(+2.09%) |
Jan 22, 2024 | 3.810 | 3.890 | 3.810 | 3.820 | 7,114 | +0.00(+0.00%) |
Jan 19, 2024 | 3.810 | 3.900 | 3.810 | 3.820 | 4,524 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.830 | 3.810 | 3.820 | 2,954 | +0.00(+0.00%) |
Jan 17, 2024 | 3.810 | 3.821 | 3.770 | 3.820 | 11,368 | -0.03(-0.78%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.790 | 3.850 | 11,469 | +0.03(+0.79%) |
Jan 12, 2024 | 3.780 | 3.880 | 3.780 | 3.820 | 9,559 | +0.01(+0.26%) |
Jan 11, 2024 | 3.830 | 3.840 | 3.780 | 3.810 | 18,789 | -0.01(-0.26%) |
Jan 10, 2024 | 3.840 | 3.850 | 3.790 | 3.820 | 20,860 | -0.02(-0.52%) |
Jan 09, 2024 | 4.010 | 4.010 | 3.840 | 3.840 | 12,140 | -0.05(-1.29%) |
Jan 08, 2024 | 3.800 | 3.925 | 3.800 | 3.890 | 49,825 | -0.01(-0.26%) |
Jan 05, 2024 | 3.890 | 3.960 | 3.800 | 3.900 | 6,653 | +0.02(+0.52%) |
Jan 04, 2024 | 3.860 | 3.900 | 3.850 | 3.880 | 10,248 | +0.03(+0.78%) |
Jan 03, 2024 | 3.790 | 3.860 | 3.790 | 3.850 | 12,791 | +0.02(+0.52%) |
Jan 02, 2024 | 3.820 | 3.850 | 3.790 | 3.830 | 8,826 | +0.00(+0.00%) |
Dec 29, 2023 | 3.850 | 3.860 | 3.830 | 3.830 | 9,082 | -0.02(-0.52%) |
Dec 28, 2023 | 3.840 | 3.910 | 3.830 | 3.850 | 15,871 | -0.04(-1.03%) |
Dec 27, 2023 | 3.820 | 3.900 | 3.790 | 3.890 | 22,019 | +0.07(+1.83%) |
Dec 26, 2023 | 3.820 | 3.830 | 3.810 | 3.820 | 51,701 | +0.01(+0.26%) |
Dec 22, 2023 | 3.800 | 3.820 | 3.760 | 3.810 | 59,897 | +0.01(+0.26%) |
Dec 21, 2023 | 3.810 | 3.820 | 3.790 | 3.800 | 27,398 | -0.01(-0.26%) |
Dec 20, 2023 | 3.790 | 3.830 | 3.770 | 3.810 | 78,347 | +0.04(+1.06%) |
Dec 19, 2023 | 3.740 | 3.805 | 3.740 | 3.770 | 10,647 | +0.05(+1.34%) |
Dec 18, 2023 | 3.750 | 3.755 | 3.720 | 3.720 | 9,878 | -0.02(-0.66%) |
Dec 15, 2023 | 3.720 | 3.750 | 3.690 | 3.745 | 47,739 | -0.01(-0.14%) |
Dec 14, 2023 | 3.800 | 3.795 | 3.710 | 3.750 | 14,663 | -0.04(-1.06%) |
Dec 13, 2023 | 3.740 | 3.800 | 3.710 | 3.790 | 39,984 | +0.02(+0.53%) |
Dec 12, 2023 | 3.700 | 3.770 | 3.700 | 3.770 | 44,773 | +0.07(+1.89%) |
Dec 11, 2023 | 3.700 | 3.730 | 3.700 | 3.700 | 35,694 | +0.00(+0.00%) |
Dec 08, 2023 | 3.710 | 3.730 | 3.700 | 3.700 | 14,125 | -0.03(-0.80%) |
Dec 07, 2023 | 3.720 | 3.730 | 3.690 | 3.730 | 37,899 | +0.00(+0.00%) |
Dec 06, 2023 | 3.700 | 3.740 | 3.700 | 3.730 | 10,052 | +0.02(+0.54%) |
Dec 05, 2023 | 3.720 | 3.743 | 3.700 | 3.710 | 56,533 | -0.05(-1.24%) |
Dec 04, 2023 | 3.740 | 3.780 | 3.730 | 3.756 | 10,139 | -0.03(-0.89%) |