Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.790 | 3.790 | 3.640 | 3.690 | 146,718 | -0.13(-3.40%) |
Feb 28, 2024 | 3.810 | 3.840 | 3.810 | 3.820 | 20,215 | -0.07(-1.80%) |
Feb 27, 2024 | 3.880 | 3.903 | 3.880 | 3.890 | 70,287 | +0.02(+0.52%) |
Feb 26, 2024 | 3.890 | 3.900 | 3.860 | 3.870 | 408,121 | +0.06(+1.57%) |
Feb 23, 2024 | 3.808 | 3.820 | 3.800 | 3.810 | 31,238 | -0.02(-0.54%) |
Feb 22, 2024 | 3.790 | 3.850 | 3.790 | 3.830 | 146,300 | +0.07(+1.87%) |
Feb 21, 2024 | 3.720 | 3.770 | 3.720 | 3.760 | 47,749 | +0.08(+2.18%) |
Feb 20, 2024 | 3.670 | 3.715 | 3.660 | 3.680 | 62,438 | +0.06(+1.80%) |
Feb 16, 2024 | 3.620 | 3.640 | 3.590 | 3.615 | 18,358 | -0.03(-0.96%) |
Feb 15, 2024 | 3.670 | 3.680 | 3.640 | 3.650 | 43,343 | +0.08(+2.24%) |
Feb 14, 2024 | 3.560 | 3.584 | 3.560 | 3.570 | 95,231 | +0.06(+1.71%) |
Feb 13, 2024 | 3.570 | 3.580 | 3.510 | 3.510 | 115,410 | -0.12(-3.31%) |
Feb 12, 2024 | 3.620 | 3.650 | 3.620 | 3.630 | 80,056 | +0.02(+0.65%) |
Feb 09, 2024 | 3.590 | 3.620 | 3.576 | 3.607 | 72,301 | -0.01(-0.37%) |
Feb 08, 2024 | 3.660 | 3.660 | 3.580 | 3.620 | 63,169 | -0.04(-1.09%) |
Feb 07, 2024 | 3.680 | 3.700 | 3.601 | 3.660 | 29,183 | -0.03(-0.95%) |
Feb 06, 2024 | 3.640 | 3.695 | 3.621 | 3.695 | 25,771 | +0.07(+1.93%) |
Feb 05, 2024 | 3.660 | 3.670 | 3.580 | 3.625 | 52,860 | -0.06(-1.49%) |
Feb 02, 2024 | 3.690 | 3.690 | 3.650 | 3.680 | 185,413 | -0.01(-0.27%) |
Feb 01, 2024 | 3.680 | 3.710 | 3.660 | 3.690 | 59,776 | +0.00(+0.00%) |
Jan 31, 2024 | 3.710 | 3.739 | 3.690 | 3.690 | 77,389 | -0.08(-2.12%) |
Jan 30, 2024 | 3.760 | 3.790 | 3.730 | 3.770 | 97,181 | -0.07(-1.82%) |
Jan 29, 2024 | 3.830 | 3.850 | 3.810 | 3.840 | 197,730 | -0.02(-0.52%) |
Jan 26, 2024 | 3.910 | 3.922 | 3.831 | 3.860 | 64,618 | -0.03(-0.77%) |
Jan 25, 2024 | 3.900 | 3.950 | 3.871 | 3.890 | 34,929 | +0.02(+0.58%) |
Jan 24, 2024 | 3.830 | 3.880 | 3.820 | 3.868 | 97,153 | +0.15(+3.97%) |
Jan 23, 2024 | 3.710 | 3.720 | 3.650 | 3.720 | 63,421 | +0.10(+2.76%) |
Jan 22, 2024 | 3.620 | 3.645 | 3.610 | 3.620 | 57,132 | +0.00(+0.00%) |
Jan 19, 2024 | 3.610 | 3.630 | 3.590 | 3.620 | 19,099 | -0.03(-0.82%) |
Jan 18, 2024 | 3.600 | 3.650 | 3.590 | 3.650 | 72,672 | +0.12(+3.40%) |
Jan 17, 2024 | 3.570 | 3.570 | 3.530 | 3.530 | 41,155 | -0.02(-0.56%) |
Jan 16, 2024 | 3.570 | 3.580 | 3.540 | 3.550 | 75,219 | -0.08(-2.20%) |
Jan 12, 2024 | 3.650 | 3.670 | 3.610 | 3.630 | 101,131 | -0.14(-3.71%) |
Jan 11, 2024 | 3.780 | 3.780 | 3.730 | 3.770 | 68,163 | -0.00(-0.00%) |
Jan 10, 2024 | 3.760 | 3.800 | 3.760 | 3.770 | 41,231 | -0.03(-0.79%) |
Jan 09, 2024 | 3.750 | 3.800 | 3.750 | 3.800 | 61,310 | -0.04(-1.04%) |
Jan 08, 2024 | 3.820 | 3.865 | 3.800 | 3.840 | 72,825 | +0.01(+0.26%) |
Jan 05, 2024 | 3.810 | 3.870 | 3.800 | 3.830 | 17,831 | +0.01(+0.26%) |
Jan 04, 2024 | 3.780 | 3.850 | 3.780 | 3.820 | 68,752 | +0.06(+1.60%) |
Jan 03, 2024 | 3.790 | 3.800 | 3.740 | 3.760 | 102,897 | -0.11(-2.84%) |
Jan 02, 2024 | 3.870 | 3.910 | 3.865 | 3.870 | 55,757 | -0.01(-0.26%) |
Dec 29, 2023 | 3.970 | 3.970 | 3.870 | 3.880 | 51,497 | -0.07(-1.77%) |
Dec 28, 2023 | 3.930 | 3.960 | 3.930 | 3.950 | 20,414 | -0.01(-0.38%) |
Dec 27, 2023 | 3.970 | 3.990 | 3.950 | 3.965 | 172,620 | -0.02(-0.38%) |
Dec 26, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 24,600 | +0.04(+0.89%) |
Dec 22, 2023 | 3.960 | 3.999 | 3.940 | 3.945 | 46,692 | -0.06(-1.38%) |
Dec 21, 2023 | 3.970 | 4.000 | 3.958 | 4.000 | 24,953 | +0.05(+1.27%) |
Dec 20, 2023 | 3.980 | 4.010 | 3.950 | 3.950 | 51,991 | -0.02(-0.63%) |
Dec 19, 2023 | 3.960 | 3.995 | 3.960 | 3.975 | 72,134 | +0.06(+1.45%) |
Dec 18, 2023 | 3.950 | 3.960 | 3.900 | 3.918 | 24,582 | -0.05(-1.31%) |
Dec 15, 2023 | 3.990 | 4.020 | 3.970 | 3.970 | 16,568 | -0.04(-1.00%) |
Dec 14, 2023 | 4.000 | 4.050 | 3.971 | 4.010 | 157,010 | +0.09(+2.40%) |
Dec 13, 2023 | 3.880 | 3.940 | 3.840 | 3.916 | 35,066 | -0.04(-1.00%) |
Dec 12, 2023 | 3.880 | 3.970 | 3.880 | 3.956 | 54,087 | +0.09(+2.35%) |
Dec 11, 2023 | 3.850 | 3.870 | 3.840 | 3.865 | 49,959 | -0.05(-1.40%) |
Dec 08, 2023 | 3.910 | 3.960 | 3.900 | 3.920 | 28,802 | -0.01(-0.25%) |
Dec 07, 2023 | 3.910 | 3.960 | 3.880 | 3.930 | 30,127 | -0.07(-1.75%) |
Dec 06, 2023 | 3.950 | 4.040 | 3.950 | 4.000 | 97,746 | +0.12(+3.23%) |
Dec 05, 2023 | 3.870 | 3.910 | 3.850 | 3.875 | 25,942 | -0.08(-1.92%) |
Dec 04, 2023 | 3.930 | 3.965 | 3.910 | 3.951 | 49,263 | +0.01(+0.28%) |