Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.072 | 3.072 | 3.032 | 3.042 | 14,987 | +0.03(+0.99%) |
Feb 28, 2024 | 3.003 | 3.042 | 2.993 | 3.012 | 14,706 | -0.03(-0.98%) |
Feb 27, 2024 | 3.032 | 3.082 | 3.022 | 3.042 | 18,860 | +0.00(+0.00%) |
Feb 26, 2024 | 3.003 | 3.072 | 2.993 | 3.042 | 20,510 | +0.01(+0.33%) |
Feb 23, 2024 | 3.042 | 3.083 | 3.012 | 3.032 | 46,668 | -0.02(-0.65%) |
Feb 22, 2024 | 3.032 | 3.092 | 3.003 | 3.052 | 49,784 | +0.02(+0.65%) |
Feb 21, 2024 | 2.933 | 3.072 | 2.933 | 3.032 | 85,534 | +0.11(+3.73%) |
Feb 20, 2024 | 2.933 | 2.988 | 2.923 | 2.923 | 40,976 | -0.03(-1.01%) |
Feb 16, 2024 | 3.082 | 3.082 | 2.943 | 2.953 | 59,549 | -0.10(-3.25%) |
Feb 15, 2024 | 3.003 | 3.063 | 3.003 | 3.052 | 26,807 | +0.04(+1.32%) |
Feb 14, 2024 | 2.943 | 3.012 | 2.943 | 3.012 | 55,007 | +0.07(+2.36%) |
Feb 13, 2024 | 2.973 | 2.993 | 2.943 | 2.943 | 37,750 | -0.03(-1.00%) |
Feb 12, 2024 | 2.953 | 3.022 | 2.923 | 2.973 | 68,235 | +0.01(+0.33%) |
Feb 09, 2024 | 3.003 | 3.042 | 2.953 | 2.963 | 68,519 | -0.05(-1.64%) |
Feb 08, 2024 | 2.973 | 3.052 | 2.943 | 3.012 | 63,119 | +0.02(+0.66%) |
Feb 07, 2024 | 3.003 | 3.042 | 2.973 | 2.993 | 37,302 | -0.02(-0.66%) |
Feb 06, 2024 | 3.032 | 3.067 | 3.012 | 3.012 | 31,360 | +0.00(+0.00%) |
Feb 05, 2024 | 3.012 | 3.022 | 2.973 | 3.012 | 42,268 | -0.04(-1.30%) |
Feb 02, 2024 | 3.062 | 3.062 | 2.973 | 3.052 | 110,534 | -0.03(-0.96%) |
Feb 01, 2024 | 3.072 | 3.151 | 2.993 | 3.082 | 186,016 | -0.08(-2.51%) |
Jan 31, 2024 | 3.171 | 3.201 | 3.144 | 3.161 | 80,790 | -0.02(-0.62%) |
Jan 30, 2024 | 3.181 | 3.191 | 3.143 | 3.181 | 118,449 | +0.02(+0.63%) |
Jan 29, 2024 | 3.201 | 3.201 | 3.141 | 3.161 | 53,127 | -0.06(-1.85%) |
Jan 26, 2024 | 3.221 | 3.221 | 3.141 | 3.221 | 277,222 | -0.02(-0.61%) |
Jan 25, 2024 | 3.221 | 3.240 | 3.201 | 3.240 | 36,155 | +0.04(+1.24%) |
Jan 24, 2024 | 3.171 | 3.216 | 3.092 | 3.201 | 44,158 | +0.03(+0.94%) |
Jan 23, 2024 | 3.201 | 3.211 | 3.171 | 3.171 | 52,366 | -0.05(-1.54%) |
Jan 22, 2024 | 3.211 | 3.221 | 3.171 | 3.221 | 116,480 | -0.01(-0.31%) |
Jan 19, 2024 | 3.141 | 3.230 | 3.113 | 3.230 | 63,269 | +0.07(+2.19%) |
Jan 18, 2024 | 3.072 | 3.161 | 3.052 | 3.161 | 38,351 | +0.08(+2.57%) |
Jan 17, 2024 | 3.201 | 3.201 | 3.072 | 3.082 | 67,591 | -0.12(-3.72%) |
Jan 16, 2024 | 3.290 | 3.320 | 3.161 | 3.201 | 113,076 | -0.16(-4.72%) |
Jan 12, 2024 | 3.280 | 3.389 | 3.265 | 3.359 | 90,491 | +0.12(+3.67%) |
Jan 11, 2024 | 3.211 | 3.250 | 3.141 | 3.240 | 48,785 | +0.07(+2.19%) |
Jan 10, 2024 | 3.201 | 3.201 | 3.151 | 3.171 | 32,770 | -0.05(-1.54%) |
Jan 09, 2024 | 3.201 | 3.270 | 3.182 | 3.221 | 59,894 | -0.01(-0.31%) |
Jan 08, 2024 | 3.191 | 3.230 | 3.112 | 3.230 | 141,997 | +0.06(+1.87%) |
Jan 05, 2024 | 3.151 | 3.221 | 3.151 | 3.171 | 118,628 | +0.01(+0.31%) |
Jan 04, 2024 | 3.191 | 3.191 | 3.112 | 3.161 | 55,894 | +0.03(+0.95%) |
Jan 03, 2024 | 3.221 | 3.240 | 3.033 | 3.131 | 112,270 | -0.12(-3.66%) |
Jan 02, 2024 | 3.230 | 3.310 | 3.211 | 3.250 | 35,339 | +0.06(+1.86%) |
Dec 29, 2023 | 3.300 | 3.333 | 3.191 | 3.191 | 60,801 | -0.11(-3.30%) |
Dec 28, 2023 | 3.280 | 3.330 | 3.260 | 3.300 | 40,902 | +0.04(+1.22%) |
Dec 27, 2023 | 3.280 | 3.349 | 3.230 | 3.260 | 84,992 | -0.06(-1.79%) |
Dec 26, 2023 | 3.359 | 3.454 | 3.250 | 3.320 | 39,338 | +0.00(+0.00%) |
Dec 22, 2023 | 3.429 | 3.498 | 3.290 | 3.320 | 126,301 | -0.02(-0.59%) |
Dec 21, 2023 | 3.320 | 3.339 | 3.082 | 3.339 | 1,696,345 | +0.03(+0.90%) |
Dec 20, 2023 | 3.399 | 3.429 | 3.310 | 3.310 | 26,799 | -0.09(-2.62%) |
Dec 19, 2023 | 3.330 | 3.409 | 3.330 | 3.399 | 42,283 | +0.10(+3.00%) |
Dec 18, 2023 | 3.300 | 3.367 | 3.273 | 3.300 | 43,571 | +0.07(+2.15%) |
Dec 15, 2023 | 3.369 | 3.389 | 3.191 | 3.230 | 89,852 | -0.16(-4.68%) |
Dec 14, 2023 | 3.369 | 3.468 | 3.369 | 3.389 | 61,702 | +0.04(+1.18%) |
Dec 13, 2023 | 3.240 | 3.359 | 3.161 | 3.349 | 69,647 | +0.09(+2.74%) |
Dec 12, 2023 | 3.320 | 3.320 | 3.216 | 3.260 | 41,189 | -0.15(-4.36%) |
Dec 11, 2023 | 3.240 | 3.429 | 3.240 | 3.409 | 49,788 | +0.15(+4.56%) |
Dec 08, 2023 | 3.191 | 3.336 | 3.191 | 3.260 | 44,641 | +0.07(+2.17%) |
Dec 07, 2023 | 3.240 | 3.359 | 3.062 | 3.191 | 88,194 | +0.01(+0.31%) |
Dec 06, 2023 | 3.221 | 3.287 | 3.141 | 3.181 | 57,732 | -0.09(-2.73%) |
Dec 05, 2023 | 3.399 | 3.399 | 3.230 | 3.270 | 64,262 | -0.09(-2.66%) |
Dec 04, 2023 | 3.429 | 3.488 | 3.321 | 3.359 | 69,058 | -0.11(-3.14%) |