Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.870 | 3.870 | 3.810 | 3.840 | 131,597 | +0.03(+0.79%) |
Feb 28, 2024 | 3.890 | 3.890 | 3.810 | 3.810 | 161,736 | -0.09(-2.31%) |
Feb 27, 2024 | 3.780 | 3.910 | 3.710 | 3.900 | 613,746 | +0.14(+3.72%) |
Feb 26, 2024 | 3.890 | 3.900 | 3.760 | 3.760 | 300,327 | -0.17(-4.33%) |
Feb 23, 2024 | 3.800 | 3.930 | 3.760 | 3.930 | 779,798 | +0.12(+3.15%) |
Feb 22, 2024 | 3.720 | 3.820 | 3.680 | 3.810 | 783,693 | +0.09(+2.42%) |
Feb 21, 2024 | 3.570 | 3.740 | 3.550 | 3.720 | 655,059 | +0.14(+3.91%) |
Feb 20, 2024 | 3.530 | 3.590 | 3.500 | 3.580 | 215,358 | +0.05(+1.42%) |
Feb 16, 2024 | 3.540 | 3.580 | 3.510 | 3.530 | 175,389 | -0.03(-0.84%) |
Feb 15, 2024 | 3.490 | 3.560 | 3.490 | 3.560 | 150,886 | +0.07(+2.01%) |
Feb 14, 2024 | 3.450 | 3.540 | 3.440 | 3.490 | 191,181 | +0.08(+2.35%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.385 | 3.410 | 359,633 | -0.11(-3.12%) |
Feb 12, 2024 | 3.480 | 3.560 | 3.480 | 3.520 | 170,643 | +0.03(+0.86%) |
Feb 09, 2024 | 3.520 | 3.530 | 3.440 | 3.490 | 242,219 | -0.04(-1.13%) |
Feb 08, 2024 | 3.460 | 3.545 | 3.450 | 3.530 | 206,595 | +0.09(+2.62%) |
Feb 07, 2024 | 3.510 | 3.520 | 3.440 | 3.440 | 217,481 | -0.05(-1.43%) |
Feb 06, 2024 | 3.520 | 3.530 | 3.465 | 3.490 | 191,781 | -0.03(-0.85%) |
Feb 05, 2024 | 3.510 | 3.560 | 3.460 | 3.520 | 186,003 | -0.02(-0.56%) |
Feb 02, 2024 | 3.530 | 3.560 | 3.520 | 3.540 | 138,037 | -0.04(-1.12%) |
Feb 01, 2024 | 3.600 | 3.650 | 3.480 | 3.580 | 329,353 | -0.01(-0.28%) |
Jan 31, 2024 | 3.650 | 3.680 | 3.590 | 3.590 | 238,748 | -0.08(-2.18%) |
Jan 30, 2024 | 3.720 | 3.769 | 3.660 | 3.670 | 148,842 | -0.08(-2.13%) |
Jan 29, 2024 | 3.750 | 3.770 | 3.730 | 3.750 | 104,639 | +0.00(+0.00%) |
Jan 26, 2024 | 3.750 | 3.800 | 3.750 | 3.750 | 141,336 | -0.01(-0.27%) |
Jan 25, 2024 | 3.740 | 3.770 | 3.733 | 3.760 | 110,466 | +0.03(+0.80%) |
Jan 24, 2024 | 3.770 | 3.770 | 3.710 | 3.730 | 97,573 | -0.02(-0.53%) |
Jan 23, 2024 | 3.770 | 3.780 | 3.710 | 3.750 | 130,645 | +0.00(+0.00%) |
Jan 22, 2024 | 3.750 | 3.790 | 3.730 | 3.750 | 214,084 | -0.04(-1.06%) |
Jan 19, 2024 | 3.700 | 3.790 | 3.635 | 3.790 | 332,898 | +0.11(+2.99%) |
Jan 18, 2024 | 3.720 | 3.725 | 3.630 | 3.680 | 214,572 | +0.00(+0.00%) |
Jan 17, 2024 | 3.680 | 3.705 | 3.655 | 3.680 | 203,157 | -0.03(-0.81%) |
Jan 16, 2024 | 3.740 | 3.750 | 3.680 | 3.710 | 204,040 | -0.07(-1.85%) |
Jan 12, 2024 | 3.790 | 3.815 | 3.740 | 3.780 | 252,917 | +0.01(+0.27%) |
Jan 11, 2024 | 3.800 | 3.840 | 3.740 | 3.770 | 282,543 | -0.03(-0.79%) |
Jan 10, 2024 | 3.840 | 3.849 | 3.780 | 3.800 | 250,559 | -0.04(-1.04%) |
Jan 09, 2024 | 3.810 | 3.840 | 3.770 | 3.840 | 212,462 | +0.02(+0.52%) |
Jan 08, 2024 | 3.800 | 3.839 | 3.790 | 3.820 | 305,141 | +0.04(+1.06%) |
Jan 05, 2024 | 3.760 | 3.805 | 3.740 | 3.780 | 260,891 | +0.02(+0.53%) |
Jan 04, 2024 | 3.720 | 3.800 | 3.720 | 3.760 | 357,527 | +0.01(+0.27%) |
Jan 03, 2024 | 3.700 | 3.750 | 3.640 | 3.750 | 239,849 | +0.04(+1.08%) |
Jan 02, 2024 | 3.730 | 3.740 | 3.640 | 3.710 | 999,140 | -0.03(-0.80%) |
Dec 29, 2023 | 3.770 | 3.790 | 3.715 | 3.740 | 379,557 | -0.06(-1.58%) |
Dec 28, 2023 | 3.720 | 3.820 | 3.690 | 3.800 | 375,401 | +0.00(+0.00%) |
Dec 27, 2023 | 3.820 | 3.850 | 3.790 | 3.800 | 441,556 | -0.03(-0.78%) |
Dec 26, 2023 | 3.770 | 3.835 | 3.770 | 3.830 | 490,262 | +0.09(+2.41%) |
Dec 22, 2023 | 3.690 | 3.770 | 3.690 | 3.740 | 461,737 | +0.02(+0.54%) |
Dec 21, 2023 | 3.710 | 3.720 | 3.610 | 3.720 | 1,023,216 | +0.04(+1.09%) |
Dec 20, 2023 | 3.720 | 3.765 | 3.650 | 3.680 | 786,997 | -0.01(-0.27%) |
Dec 19, 2023 | 3.740 | 3.740 | 3.640 | 3.690 | 920,294 | +0.00(+0.00%) |
Dec 18, 2023 | 3.830 | 3.830 | 3.640 | 3.690 | 1,406,997 | -0.11(-2.89%) |
Dec 15, 2023 | 3.830 | 3.830 | 3.760 | 3.800 | 560,086 | -0.03(-0.78%) |
Dec 14, 2023 | 3.930 | 3.980 | 3.810 | 3.830 | 412,004 | -0.03(-0.78%) |
Dec 13, 2023 | 3.800 | 3.880 | 3.750 | 3.860 | 202,607 | +0.08(+2.12%) |
Dec 12, 2023 | 3.780 | 3.840 | 3.771 | 3.780 | 176,993 | +0.00(+0.00%) |
Dec 11, 2023 | 3.780 | 3.818 | 3.760 | 3.780 | 219,391 | +0.01(+0.27%) |
Dec 08, 2023 | 3.830 | 3.830 | 3.760 | 3.770 | 166,590 | -0.08(-2.08%) |
Dec 07, 2023 | 3.790 | 3.860 | 3.790 | 3.850 | 197,485 | +0.07(+1.85%) |
Dec 06, 2023 | 3.870 | 3.910 | 3.775 | 3.780 | 207,084 | -0.09(-2.33%) |
Dec 05, 2023 | 3.820 | 3.910 | 3.820 | 3.870 | 227,662 | +0.00(+0.00%) |
Dec 04, 2023 | 3.850 | 3.910 | 3.830 | 3.870 | 237,443 | -0.02(-0.51%) |