Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.890 | 3.920 | 3.850 | 3.880 | 81,635 | -0.08(-1.90%) |
Feb 28, 2024 | 4.005 | 4.008 | 3.930 | 3.955 | 57,051 | -0.06(-1.62%) |
Feb 27, 2024 | 4.030 | 4.055 | 4.010 | 4.020 | 68,224 | +0.02(+0.50%) |
Feb 26, 2024 | 4.000 | 4.009 | 3.970 | 4.000 | 46,925 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.020 | 3.980 | 3.990 | 51,598 | -0.02(-0.60%) |
Feb 22, 2024 | 4.010 | 4.041 | 3.990 | 4.014 | 71,552 | -0.02(-0.40%) |
Feb 21, 2024 | 3.990 | 4.050 | 3.990 | 4.030 | 59,763 | +0.11(+2.81%) |
Feb 20, 2024 | 3.940 | 3.970 | 3.910 | 3.920 | 63,994 | -0.05(-1.30%) |
Feb 16, 2024 | 3.970 | 3.990 | 3.970 | 3.971 | 30,846 | -0.02(-0.59%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.960 | 3.995 | 88,026 | +0.06(+1.40%) |
Feb 14, 2024 | 3.910 | 3.940 | 3.895 | 3.940 | 59,514 | +0.07(+1.78%) |
Feb 13, 2024 | 3.877 | 3.910 | 3.850 | 3.871 | 39,481 | -0.07(-1.75%) |
Feb 12, 2024 | 3.930 | 3.980 | 3.917 | 3.940 | 49,414 | +0.06(+1.55%) |
Feb 09, 2024 | 3.885 | 3.899 | 3.840 | 3.880 | 37,009 | -0.03(-0.77%) |
Feb 08, 2024 | 3.920 | 3.930 | 3.880 | 3.910 | 71,939 | -0.01(-0.36%) |
Feb 07, 2024 | 3.930 | 3.950 | 3.900 | 3.924 | 85,874 | -0.08(-1.89%) |
Feb 06, 2024 | 3.950 | 4.030 | 3.950 | 4.000 | 112,907 | +0.14(+3.63%) |
Feb 05, 2024 | 3.941 | 3.950 | 3.830 | 3.860 | 179,737 | +0.01(+0.26%) |
Feb 02, 2024 | 3.850 | 3.850 | 3.820 | 3.850 | 253,998 | +0.04(+1.05%) |
Feb 01, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 393,369 | +0.04(+0.93%) |
Jan 31, 2024 | 3.760 | 3.830 | 3.760 | 3.775 | 81,731 | +0.00(+0.13%) |
Jan 30, 2024 | 3.800 | 3.850 | 3.770 | 3.770 | 135,266 | +0.13(+3.57%) |
Jan 29, 2024 | 3.650 | 3.670 | 3.620 | 3.640 | 43,023 | -0.04(-1.22%) |
Jan 26, 2024 | 3.680 | 3.710 | 3.658 | 3.685 | 35,264 | +0.04(+0.96%) |
Jan 25, 2024 | 3.580 | 3.650 | 3.570 | 3.650 | 128,684 | +0.09(+2.53%) |
Jan 24, 2024 | 3.530 | 3.570 | 3.521 | 3.560 | 93,342 | +0.07(+2.01%) |
Jan 23, 2024 | 3.515 | 3.515 | 3.470 | 3.490 | 81,832 | +0.01(+0.29%) |
Jan 22, 2024 | 3.525 | 3.530 | 3.480 | 3.480 | 71,409 | -0.06(-1.69%) |
Jan 19, 2024 | 3.500 | 3.540 | 3.490 | 3.540 | 67,745 | -0.02(-0.56%) |
Jan 18, 2024 | 3.549 | 3.567 | 3.520 | 3.560 | 162,037 | +0.00(+0.00%) |
Jan 17, 2024 | 3.510 | 3.560 | 3.495 | 3.560 | 166,232 | +0.00(+0.00%) |
Jan 16, 2024 | 3.530 | 3.600 | 3.520 | 3.560 | 72,560 | -0.09(-2.47%) |
Jan 12, 2024 | 3.680 | 3.709 | 3.640 | 3.650 | 57,422 | -0.11(-2.99%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.720 | 3.763 | 40,472 | -0.02(-0.46%) |
Jan 10, 2024 | 3.770 | 3.790 | 3.760 | 3.780 | 36,793 | +0.03(+0.80%) |
Jan 09, 2024 | 3.750 | 3.790 | 3.720 | 3.750 | 62,508 | -0.01(-0.27%) |
Jan 08, 2024 | 3.710 | 3.780 | 3.710 | 3.760 | 74,781 | +0.04(+1.08%) |
Jan 05, 2024 | 3.660 | 3.740 | 3.660 | 3.720 | 59,932 | +0.01(+0.27%) |
Jan 04, 2024 | 3.725 | 3.767 | 3.700 | 3.710 | 109,096 | -0.03(-0.80%) |
Jan 03, 2024 | 3.736 | 3.780 | 3.720 | 3.740 | 165,837 | -0.08(-2.09%) |
Jan 02, 2024 | 3.830 | 3.860 | 3.820 | 3.820 | 79,641 | -0.06(-1.55%) |
Dec 29, 2023 | 3.870 | 3.910 | 3.870 | 3.880 | 117,494 | +0.01(+0.26%) |
Dec 28, 2023 | 3.890 | 3.929 | 3.850 | 3.870 | 87,686 | -0.03(-0.77%) |
Dec 27, 2023 | 3.857 | 3.920 | 3.855 | 3.900 | 75,289 | +0.10(+2.63%) |
Dec 26, 2023 | 3.860 | 3.860 | 3.670 | 3.800 | 60,364 | +0.03(+0.80%) |
Dec 22, 2023 | 3.800 | 3.840 | 3.770 | 3.770 | 177,424 | -0.06(-1.57%) |
Dec 21, 2023 | 3.810 | 3.850 | 3.800 | 3.830 | 97,420 | +0.09(+2.50%) |
Dec 20, 2023 | 3.740 | 3.790 | 3.720 | 3.736 | 137,222 | +0.01(+0.17%) |
Dec 19, 2023 | 3.733 | 3.770 | 3.720 | 3.730 | 63,738 | +0.08(+2.19%) |
Dec 18, 2023 | 3.660 | 3.670 | 3.620 | 3.650 | 54,289 | -0.01(-0.27%) |
Dec 15, 2023 | 3.707 | 3.730 | 3.660 | 3.660 | 54,700 | -0.09(-2.53%) |
Dec 14, 2023 | 3.730 | 3.780 | 3.710 | 3.755 | 194,877 | +0.13(+3.73%) |
Dec 13, 2023 | 3.570 | 3.620 | 3.520 | 3.620 | 343,520 | -0.03(-0.82%) |
Dec 12, 2023 | 3.660 | 3.680 | 3.620 | 3.650 | 129,105 | +0.06(+1.67%) |
Dec 11, 2023 | 3.490 | 3.630 | 3.490 | 3.590 | 185,589 | +0.09(+2.57%) |
Dec 08, 2023 | 3.520 | 3.560 | 3.480 | 3.500 | 53,016 | +0.00(+0.00%) |
Dec 07, 2023 | 3.480 | 3.510 | 3.455 | 3.500 | 55,815 | -0.03(-0.85%) |
Dec 06, 2023 | 3.520 | 3.570 | 3.520 | 3.530 | 85,124 | +0.04(+1.15%) |
Dec 05, 2023 | 3.430 | 3.490 | 3.430 | 3.490 | 94,238 | +0.01(+0.29%) |
Dec 04, 2023 | 3.470 | 3.480 | 3.440 | 3.480 | 147,163 | -0.02(-0.57%) |