Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.790 | 3.830 | 3.520 | 3.620 | 405,916 | -0.07(-1.90%) |
Feb 28, 2024 | 3.730 | 3.850 | 3.650 | 3.690 | 510,548 | -0.08(-2.12%) |
Feb 27, 2024 | 3.730 | 3.830 | 3.645 | 3.770 | 558,852 | +0.11(+3.01%) |
Feb 26, 2024 | 3.480 | 3.660 | 3.470 | 3.660 | 357,410 | +0.17(+4.87%) |
Feb 23, 2024 | 3.540 | 3.540 | 3.445 | 3.490 | 269,491 | -0.05(-1.41%) |
Feb 22, 2024 | 3.350 | 3.580 | 3.330 | 3.540 | 340,847 | +0.19(+5.67%) |
Feb 21, 2024 | 3.420 | 3.466 | 3.280 | 3.350 | 251,185 | -0.09(-2.62%) |
Feb 20, 2024 | 3.510 | 3.700 | 3.420 | 3.440 | 414,239 | -0.15(-4.18%) |
Feb 16, 2024 | 3.580 | 3.680 | 3.525 | 3.590 | 501,618 | -0.01(-0.28%) |
Feb 15, 2024 | 3.420 | 3.600 | 3.390 | 3.600 | 555,274 | +0.20(+5.88%) |
Feb 14, 2024 | 3.220 | 3.408 | 3.201 | 3.400 | 372,027 | +0.22(+6.92%) |
Feb 13, 2024 | 3.360 | 3.370 | 3.152 | 3.180 | 522,682 | -0.21(-6.19%) |
Feb 12, 2024 | 3.340 | 3.420 | 3.290 | 3.390 | 374,704 | +0.09(+2.73%) |
Feb 09, 2024 | 3.260 | 3.350 | 3.230 | 3.300 | 280,020 | +0.07(+2.17%) |
Feb 08, 2024 | 3.240 | 3.290 | 3.150 | 3.230 | 289,486 | -0.01(-0.31%) |
Feb 07, 2024 | 3.320 | 3.320 | 3.195 | 3.240 | 333,822 | -0.10(-2.99%) |
Feb 06, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 356,009 | +0.22(+7.05%) |
Feb 05, 2024 | 3.150 | 3.180 | 3.060 | 3.120 | 271,249 | -0.06(-1.89%) |
Feb 02, 2024 | 3.130 | 3.200 | 3.070 | 3.180 | 352,063 | -0.01(-0.31%) |
Feb 01, 2024 | 3.150 | 3.245 | 3.125 | 3.190 | 369,638 | +0.06(+1.92%) |
Jan 31, 2024 | 3.250 | 3.355 | 3.105 | 3.130 | 785,510 | -0.10(-3.10%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.210 | 3.230 | 418,001 | -0.15(-4.44%) |
Jan 29, 2024 | 3.100 | 3.430 | 3.100 | 3.380 | 930,879 | +0.34(+11.18%) |
Jan 26, 2024 | 3.050 | 3.180 | 3.020 | 3.040 | 233,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.095 | 2.960 | 3.040 | 524,093 | +0.04(+1.33%) |
Jan 24, 2024 | 3.100 | 3.140 | 2.990 | 3.000 | 478,646 | -0.07(-2.28%) |
Jan 23, 2024 | 3.150 | 3.170 | 2.990 | 3.070 | 422,097 | -0.02(-0.65%) |
Jan 22, 2024 | 3.090 | 3.170 | 3.005 | 3.090 | 617,841 | +0.01(+0.32%) |
Jan 19, 2024 | 3.010 | 3.135 | 3.010 | 3.080 | 375,483 | +0.04(+1.32%) |
Jan 18, 2024 | 3.200 | 3.200 | 3.010 | 3.040 | 555,237 | -0.16(-5.00%) |
Jan 17, 2024 | 3.190 | 3.245 | 3.130 | 3.200 | 527,654 | -0.07(-2.14%) |
Jan 16, 2024 | 3.150 | 3.310 | 3.150 | 3.270 | 563,971 | +0.06(+1.87%) |
Jan 12, 2024 | 3.250 | 3.370 | 3.195 | 3.210 | 385,031 | +0.01(+0.31%) |
Jan 11, 2024 | 3.280 | 3.295 | 3.130 | 3.200 | 506,370 | -0.14(-4.19%) |
Jan 10, 2024 | 3.360 | 3.490 | 3.240 | 3.340 | 453,459 | -0.03(-0.89%) |
Jan 09, 2024 | 3.310 | 3.390 | 3.270 | 3.370 | 480,463 | +0.02(+0.60%) |
Jan 08, 2024 | 3.210 | 3.360 | 3.090 | 3.350 | 902,121 | +0.12(+3.72%) |
Jan 05, 2024 | 3.280 | 3.320 | 3.180 | 3.230 | 655,537 | -0.11(-3.29%) |
Jan 04, 2024 | 3.380 | 3.420 | 3.260 | 3.340 | 550,761 | -0.01(-0.30%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.295 | 3.350 | 755,442 | -0.19(-5.37%) |
Jan 02, 2024 | 3.460 | 3.690 | 3.400 | 3.540 | 955,980 | +0.03(+0.85%) |
Dec 29, 2023 | 3.570 | 3.640 | 3.460 | 3.510 | 900,067 | -0.10(-2.77%) |
Dec 28, 2023 | 3.630 | 3.770 | 3.510 | 3.610 | 922,293 | -0.02(-0.55%) |
Dec 27, 2023 | 3.440 | 3.710 | 3.420 | 3.630 | 1,233,200 | +0.19(+5.52%) |
Dec 26, 2023 | 3.550 | 3.550 | 3.340 | 3.440 | 654,429 | -0.04(-1.15%) |
Dec 22, 2023 | 3.470 | 3.638 | 3.400 | 3.480 | 1,166,126 | +0.13(+3.88%) |
Dec 21, 2023 | 3.370 | 3.530 | 3.270 | 3.350 | 1,131,979 | -0.01(-0.30%) |
Dec 20, 2023 | 3.340 | 3.710 | 3.250 | 3.360 | 2,152,937 | -0.15(-4.27%) |
Dec 19, 2023 | 3.440 | 3.580 | 3.055 | 3.510 | 10,762,679 | +0.55(+18.58%) |
Dec 18, 2023 | 3.060 | 3.160 | 2.950 | 2.960 | 1,114,380 | -0.06(-1.99%) |
Dec 15, 2023 | 2.990 | 3.095 | 2.925 | 3.020 | 4,862,147 | +0.04(+1.34%) |
Dec 14, 2023 | 3.130 | 3.260 | 2.930 | 2.980 | 1,655,210 | -0.10(-3.25%) |
Dec 13, 2023 | 2.860 | 3.080 | 2.730 | 3.080 | 1,251,145 | +0.21(+7.32%) |
Dec 12, 2023 | 2.920 | 2.950 | 2.750 | 2.870 | 1,151,589 | +0.02(+0.70%) |
Dec 11, 2023 | 3.180 | 3.181 | 2.835 | 2.850 | 1,130,806 | -0.31(-9.81%) |
Dec 08, 2023 | 3.220 | 3.340 | 3.150 | 3.160 | 792,883 | -0.08(-2.47%) |
Dec 07, 2023 | 3.180 | 3.270 | 3.130 | 3.240 | 616,075 | +0.09(+2.86%) |
Dec 06, 2023 | 3.210 | 3.250 | 3.045 | 3.150 | 828,588 | +0.03(+0.96%) |
Dec 05, 2023 | 3.280 | 3.360 | 3.090 | 3.120 | 1,301,786 | -0.15(-4.59%) |
Dec 04, 2023 | 2.840 | 3.365 | 2.840 | 3.270 | 2,119,951 | +0.41(+14.34%) |