Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.370 | 3.550 | 3.365 | 3.550 | 105,247 | +0.16(+4.72%) |
Feb 28, 2024 | 3.350 | 3.420 | 3.350 | 3.390 | 51,925 | +0.02(+0.59%) |
Feb 27, 2024 | 3.430 | 3.460 | 3.360 | 3.370 | 80,540 | -0.09(-2.60%) |
Feb 26, 2024 | 3.340 | 3.520 | 3.310 | 3.460 | 112,433 | +0.12(+3.59%) |
Feb 23, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 42,016 | +0.05(+1.52%) |
Feb 22, 2024 | 3.240 | 3.370 | 3.240 | 3.290 | 65,300 | +0.05(+1.54%) |
Feb 21, 2024 | 3.220 | 3.280 | 3.220 | 3.240 | 29,533 | +0.00(+0.00%) |
Feb 20, 2024 | 3.280 | 3.440 | 3.222 | 3.240 | 50,570 | -0.11(-3.28%) |
Feb 16, 2024 | 3.330 | 3.550 | 3.309 | 3.350 | 44,157 | +0.01(+0.30%) |
Feb 15, 2024 | 3.340 | 3.398 | 3.240 | 3.340 | 76,749 | -0.02(-0.60%) |
Feb 14, 2024 | 3.285 | 3.360 | 3.285 | 3.360 | 13,341 | +0.12(+3.70%) |
Feb 13, 2024 | 3.250 | 3.300 | 3.220 | 3.240 | 36,545 | -0.09(-2.70%) |
Feb 12, 2024 | 3.230 | 3.381 | 3.230 | 3.330 | 40,939 | +0.09(+2.78%) |
Feb 09, 2024 | 3.160 | 3.250 | 3.160 | 3.240 | 16,388 | +0.05(+1.57%) |
Feb 08, 2024 | 3.185 | 3.269 | 3.100 | 3.190 | 51,602 | +0.04(+1.27%) |
Feb 07, 2024 | 3.250 | 3.259 | 3.120 | 3.150 | 41,585 | -0.15(-4.55%) |
Feb 06, 2024 | 3.240 | 3.310 | 3.224 | 3.300 | 18,459 | +0.02(+0.61%) |
Feb 05, 2024 | 3.400 | 3.400 | 3.225 | 3.280 | 20,869 | -0.14(-4.09%) |
Feb 02, 2024 | 3.370 | 3.450 | 3.330 | 3.420 | 35,014 | +0.03(+0.88%) |
Feb 01, 2024 | 3.530 | 3.600 | 3.160 | 3.390 | 189,388 | -0.07(-2.02%) |
Jan 31, 2024 | 3.350 | 3.530 | 3.340 | 3.460 | 35,711 | +0.06(+1.76%) |
Jan 30, 2024 | 3.230 | 3.410 | 3.150 | 3.400 | 37,038 | +0.11(+3.34%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.240 | 3.290 | 24,906 | -0.05(-1.50%) |
Jan 26, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 77,323 | +0.31(+10.23%) |
Jan 25, 2024 | 3.050 | 3.107 | 3.000 | 3.030 | 23,021 | +0.00(+0.00%) |
Jan 24, 2024 | 3.070 | 3.100 | 2.998 | 3.030 | 68,784 | -0.04(-1.30%) |
Jan 23, 2024 | 3.220 | 3.220 | 3.070 | 3.070 | 27,579 | -0.11(-3.46%) |
Jan 22, 2024 | 3.190 | 3.253 | 3.170 | 3.180 | 22,760 | +0.00(+0.00%) |
Jan 19, 2024 | 3.100 | 3.200 | 3.100 | 3.180 | 19,230 | +0.07(+2.25%) |
Jan 18, 2024 | 3.220 | 3.230 | 3.100 | 3.110 | 28,251 | -0.13(-4.01%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.159 | 3.240 | 41,651 | -0.15(-4.42%) |
Jan 16, 2024 | 3.440 | 3.614 | 3.350 | 3.390 | 99,286 | -0.05(-1.45%) |
Jan 12, 2024 | 3.250 | 3.470 | 3.250 | 3.440 | 102,723 | +0.20(+6.17%) |
Jan 11, 2024 | 3.200 | 3.260 | 3.120 | 3.240 | 48,902 | +0.06(+1.89%) |
Jan 10, 2024 | 3.120 | 3.290 | 3.000 | 3.180 | 133,917 | +0.07(+2.25%) |
Jan 09, 2024 | 3.090 | 3.133 | 3.040 | 3.110 | 43,824 | +0.01(+0.32%) |
Jan 08, 2024 | 3.050 | 3.120 | 3.010 | 3.100 | 19,872 | +0.08(+2.65%) |
Jan 05, 2024 | 2.960 | 3.050 | 2.937 | 3.020 | 32,627 | +0.09(+3.07%) |
Jan 04, 2024 | 2.960 | 3.031 | 2.855 | 2.930 | 54,530 | -0.07(-2.33%) |
Jan 03, 2024 | 3.190 | 3.190 | 2.960 | 3.000 | 52,225 | -0.20(-6.25%) |
Jan 02, 2024 | 3.220 | 3.280 | 3.180 | 3.200 | 44,556 | +0.00(+0.00%) |
Dec 29, 2023 | 2.960 | 3.273 | 2.950 | 3.200 | 238,721 | +0.22(+7.38%) |
Dec 28, 2023 | 2.960 | 2.985 | 2.940 | 2.980 | 161,782 | -0.04(-1.32%) |
Dec 27, 2023 | 3.080 | 3.090 | 2.990 | 3.020 | 74,807 | -0.01(-0.33%) |
Dec 26, 2023 | 2.960 | 3.080 | 2.960 | 3.030 | 66,472 | +0.05(+1.68%) |
Dec 22, 2023 | 3.000 | 3.000 | 2.920 | 2.980 | 53,803 | -0.02(-0.67%) |
Dec 21, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 91,763 | +0.10(+3.45%) |
Dec 20, 2023 | 2.870 | 3.040 | 2.870 | 2.900 | 50,432 | -0.04(-1.36%) |
Dec 19, 2023 | 3.030 | 3.030 | 2.860 | 2.940 | 123,459 | -0.03(-1.01%) |
Dec 18, 2023 | 3.060 | 3.180 | 2.957 | 2.970 | 28,290 | -0.08(-2.62%) |
Dec 15, 2023 | 3.090 | 3.120 | 3.050 | 3.050 | 38,664 | -0.08(-2.56%) |
Dec 14, 2023 | 3.120 | 3.150 | 3.060 | 3.130 | 27,667 | +0.07(+2.29%) |
Dec 13, 2023 | 3.050 | 3.110 | 2.900 | 3.060 | 58,567 | +0.04(+1.32%) |
Dec 12, 2023 | 3.010 | 3.130 | 2.933 | 3.020 | 19,449 | -0.08(-2.58%) |
Dec 11, 2023 | 3.100 | 3.150 | 3.023 | 3.100 | 23,605 | +0.00(+0.00%) |
Dec 08, 2023 | 2.910 | 3.120 | 2.855 | 3.100 | 32,078 | +0.16(+5.44%) |
Dec 07, 2023 | 2.970 | 3.080 | 2.940 | 2.940 | 15,926 | -0.06(-2.00%) |
Dec 06, 2023 | 3.000 | 3.080 | 2.940 | 3.000 | 25,392 | +0.03(+1.01%) |
Dec 05, 2023 | 2.940 | 3.000 | 2.910 | 2.970 | 11,373 | -0.03(-1.00%) |
Dec 04, 2023 | 2.950 | 3.000 | 2.890 | 3.000 | 49,442 | +0.05(+1.69%) |