Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.720 | 3.720 | 3.710 | 3.720 | 168,372 | +0.02(+0.54%) |
Feb 28, 2024 | 3.720 | 3.720 | 3.700 | 3.700 | 209,727 | -0.01(-0.27%) |
Feb 27, 2024 | 3.710 | 3.728 | 3.700 | 3.710 | 220,606 | +0.00(+0.00%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.700 | 3.710 | 313,888 | -0.02(-0.54%) |
Feb 23, 2024 | 3.730 | 3.730 | 3.700 | 3.730 | 387,604 | +0.01(+0.27%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.720 | 3.720 | 327,189 | -0.01(-0.27%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.720 | 3.730 | 259,913 | +0.01(+0.27%) |
Feb 20, 2024 | 3.720 | 3.740 | 3.720 | 3.720 | 267,737 | +0.01(+0.27%) |
Feb 16, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 271,939 | +0.02(+0.54%) |
Feb 15, 2024 | 3.680 | 3.710 | 3.680 | 3.690 | 452,351 | +0.02(+0.54%) |
Feb 14, 2024 | 3.720 | 3.740 | 3.660 | 3.670 | 1,051,313 | -0.05(-1.34%) |
Feb 13, 2024 | 3.730 | 3.740 | 3.710 | 3.720 | 680,306 | -0.04(-1.06%) |
Feb 12, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 610,933 | +0.01(+0.27%) |
Feb 09, 2024 | 3.770 | 3.770 | 3.750 | 3.750 | 325,414 | -0.02(-0.53%) |
Feb 08, 2024 | 3.750 | 3.780 | 3.750 | 3.770 | 306,237 | +0.01(+0.27%) |
Feb 07, 2024 | 3.760 | 3.770 | 3.750 | 3.760 | 286,222 | +0.01(+0.27%) |
Feb 06, 2024 | 3.770 | 3.770 | 3.740 | 3.750 | 352,891 | -0.02(-0.53%) |
Feb 05, 2024 | 3.760 | 3.780 | 3.750 | 3.770 | 392,898 | +0.01(+0.27%) |
Feb 02, 2024 | 3.780 | 3.780 | 3.760 | 3.760 | 206,785 | -0.02(-0.53%) |
Feb 01, 2024 | 3.770 | 3.790 | 3.769 | 3.780 | 442,524 | +0.01(+0.27%) |
Jan 31, 2024 | 3.770 | 3.780 | 3.760 | 3.770 | 243,677 | +0.00(+0.00%) |
Jan 30, 2024 | 3.780 | 3.785 | 3.760 | 3.770 | 347,198 | +0.00(+0.00%) |
Jan 29, 2024 | 3.770 | 3.770 | 3.750 | 3.770 | 485,051 | +0.02(+0.53%) |
Jan 26, 2024 | 3.750 | 3.760 | 3.740 | 3.750 | 246,508 | +0.00(+0.00%) |
Jan 25, 2024 | 3.740 | 3.760 | 3.730 | 3.750 | 378,383 | +0.02(+0.54%) |
Jan 24, 2024 | 3.750 | 3.770 | 3.730 | 3.730 | 422,703 | -0.02(-0.53%) |
Jan 23, 2024 | 3.710 | 3.750 | 3.710 | 3.750 | 299,540 | +0.04(+1.08%) |
Jan 22, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 510,297 | +0.03(+0.82%) |
Jan 19, 2024 | 3.690 | 3.700 | 3.680 | 3.680 | 468,291 | +0.00(+0.00%) |
Jan 18, 2024 | 3.700 | 3.720 | 3.660 | 3.680 | 416,559 | +0.01(+0.27%) |
Jan 17, 2024 | 3.720 | 3.730 | 3.660 | 3.670 | 915,147 | -0.07(-1.87%) |
Jan 16, 2024 | 3.730 | 3.760 | 3.700 | 3.740 | 413,114 | -0.02(-0.53%) |
Jan 12, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 532,347 | +0.00(+0.00%) |
Jan 11, 2024 | 3.770 | 3.770 | 3.750 | 3.760 | 274,289 | +0.00(+0.00%) |
Jan 10, 2024 | 3.770 | 3.770 | 3.750 | 3.760 | 279,307 | +0.00(+0.00%) |
Jan 09, 2024 | 3.760 | 3.760 | 3.740 | 3.760 | 383,129 | +0.00(+0.13%) |
Jan 08, 2024 | 3.750 | 3.760 | 3.730 | 3.755 | 422,912 | -0.00(-0.13%) |
Jan 05, 2024 | 3.760 | 3.760 | 3.736 | 3.760 | 309,367 | +0.02(+0.53%) |
Jan 04, 2024 | 3.740 | 3.760 | 3.730 | 3.740 | 457,324 | +0.01(+0.27%) |
Jan 03, 2024 | 3.760 | 3.780 | 3.720 | 3.730 | 602,081 | -0.03(-0.80%) |
Jan 02, 2024 | 3.760 | 3.780 | 3.760 | 3.760 | 296,406 | +0.00(+0.00%) |
Dec 29, 2023 | 3.760 | 3.760 | 3.750 | 3.760 | 322,077 | +0.00(+0.00%) |
Dec 28, 2023 | 3.770 | 3.785 | 3.750 | 3.760 | 400,622 | -0.01(-0.27%) |
Dec 27, 2023 | 3.780 | 3.810 | 3.770 | 3.770 | 340,128 | -0.01(-0.26%) |
Dec 26, 2023 | 3.780 | 3.810 | 3.770 | 3.780 | 556,360 | +0.01(+0.27%) |
Dec 22, 2023 | 3.780 | 3.790 | 3.765 | 3.770 | 276,597 | +0.01(+0.27%) |
Dec 21, 2023 | 3.750 | 3.760 | 3.720 | 3.760 | 323,251 | +0.03(+0.80%) |
Dec 20, 2023 | 3.760 | 3.780 | 3.730 | 3.730 | 481,240 | -0.02(-0.53%) |
Dec 19, 2023 | 3.750 | 3.770 | 3.740 | 3.750 | 577,262 | +0.00(+0.00%) |
Dec 18, 2023 | 3.740 | 3.750 | 3.730 | 3.750 | 307,065 | +0.02(+0.54%) |
Dec 15, 2023 | 3.760 | 3.763 | 3.730 | 3.730 | 355,347 | -0.03(-0.80%) |
Dec 14, 2023 | 3.740 | 3.760 | 3.740 | 3.760 | 708,978 | +0.02(+0.53%) |
Dec 13, 2023 | 3.700 | 3.750 | 3.700 | 3.740 | 424,854 | +0.04(+1.08%) |
Dec 12, 2023 | 3.700 | 3.720 | 3.685 | 3.700 | 364,984 | -0.01(-0.27%) |
Dec 11, 2023 | 3.690 | 3.710 | 3.670 | 3.710 | 361,305 | +0.03(+0.82%) |
Dec 08, 2023 | 3.690 | 3.700 | 3.680 | 3.680 | 310,590 | -0.02(-0.51%) |
Dec 07, 2023 | 3.690 | 3.710 | 3.680 | 3.699 | 394,362 | +0.01(+0.24%) |
Dec 06, 2023 | 3.740 | 3.740 | 3.690 | 3.690 | 518,045 | -0.04(-1.07%) |
Dec 05, 2023 | 3.700 | 3.730 | 3.695 | 3.730 | 427,803 | +0.02(+0.54%) |
Dec 04, 2023 | 3.740 | 3.750 | 3.710 | 3.710 | 605,745 | -0.04(-1.07%) |