Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.670 | 5.100 | 4.610 | 5.080 | 67,350 | +0.43(+9.25%) |
Feb 28, 2024 | 4.620 | 4.700 | 4.610 | 4.650 | 38,605 | -0.03(-0.64%) |
Feb 27, 2024 | 4.740 | 4.750 | 4.610 | 4.680 | 159,338 | -0.06(-1.27%) |
Feb 26, 2024 | 4.750 | 4.800 | 4.690 | 4.740 | 18,230 | +0.04(+0.85%) |
Feb 23, 2024 | 4.760 | 4.770 | 4.685 | 4.700 | 10,809 | -0.05(-1.05%) |
Feb 22, 2024 | 4.700 | 4.800 | 4.520 | 4.750 | 38,518 | -0.05(-1.04%) |
Feb 21, 2024 | 4.960 | 5.000 | 4.720 | 4.800 | 46,538 | -0.25(-4.95%) |
Feb 20, 2024 | 5.400 | 5.410 | 5.020 | 5.050 | 33,895 | -0.33(-6.13%) |
Feb 16, 2024 | 5.060 | 5.440 | 4.970 | 5.380 | 67,757 | +0.40(+8.03%) |
Feb 15, 2024 | 5.380 | 5.380 | 4.600 | 4.980 | 163,694 | -0.36(-6.74%) |
Feb 14, 2024 | 5.720 | 5.745 | 5.340 | 5.340 | 113,057 | -0.38(-6.64%) |
Feb 13, 2024 | 5.870 | 5.870 | 5.670 | 5.720 | 31,083 | -0.06(-1.04%) |
Feb 12, 2024 | 5.750 | 5.900 | 5.750 | 5.780 | 35,828 | +0.03(+0.52%) |
Feb 09, 2024 | 5.900 | 5.900 | 5.700 | 5.750 | 43,654 | -0.13(-2.21%) |
Feb 08, 2024 | 5.840 | 6.160 | 5.840 | 5.880 | 27,029 | -0.05(-0.84%) |
Feb 07, 2024 | 6.010 | 6.020 | 5.750 | 5.930 | 23,117 | -0.02(-0.34%) |
Feb 06, 2024 | 5.670 | 6.190 | 5.670 | 5.950 | 27,144 | +0.12(+2.06%) |
Feb 05, 2024 | 5.760 | 5.860 | 5.710 | 5.830 | 21,410 | +0.03(+0.52%) |
Feb 02, 2024 | 6.010 | 6.010 | 5.700 | 5.800 | 20,570 | -0.15(-2.52%) |
Feb 01, 2024 | 5.950 | 6.010 | 5.855 | 5.950 | 21,085 | -0.06(-1.00%) |
Jan 31, 2024 | 5.890 | 6.030 | 5.860 | 6.010 | 45,558 | +0.14(+2.39%) |
Jan 30, 2024 | 5.760 | 6.000 | 5.475 | 5.870 | 70,613 | +0.08(+1.38%) |
Jan 29, 2024 | 5.750 | 6.160 | 5.670 | 5.790 | 110,309 | +0.15(+2.66%) |
Jan 26, 2024 | 5.870 | 6.001 | 5.630 | 5.640 | 36,725 | -0.23(-3.92%) |
Jan 25, 2024 | 6.340 | 6.511 | 5.420 | 5.870 | 197,893 | -0.54(-8.42%) |
Jan 24, 2024 | 6.600 | 6.930 | 6.340 | 6.410 | 24,765 | -0.22(-3.32%) |
Jan 23, 2024 | 6.660 | 6.991 | 6.420 | 6.630 | 14,547 | -0.10(-1.49%) |
Jan 22, 2024 | 6.050 | 6.910 | 6.050 | 6.730 | 56,965 | +0.53(+8.55%) |
Jan 19, 2024 | 6.510 | 6.785 | 6.085 | 6.200 | 216,444 | -0.82(-11.68%) |
Jan 18, 2024 | 6.220 | 7.235 | 6.020 | 7.020 | 68,151 | +0.79(+12.68%) |
Jan 17, 2024 | 6.070 | 6.260 | 5.800 | 6.230 | 34,395 | +0.20(+3.32%) |
Jan 16, 2024 | 6.100 | 6.100 | 5.845 | 6.030 | 93,453 | -0.32(-5.04%) |
Jan 12, 2024 | 6.700 | 6.800 | 5.902 | 6.350 | 173,177 | +0.02(+0.32%) |
Jan 11, 2024 | 6.750 | 7.240 | 6.080 | 6.330 | 185,365 | -0.53(-7.73%) |
Jan 10, 2024 | 8.500 | 8.500 | 6.490 | 6.860 | 159,193 | -1.21(-14.99%) |
Jan 09, 2024 | 8.640 | 8.910 | 7.990 | 8.070 | 35,034 | -0.58(-6.71%) |
Jan 08, 2024 | 8.990 | 9.540 | 8.600 | 8.650 | 32,169 | -0.17(-1.93%) |
Jan 05, 2024 | 9.350 | 9.670 | 8.650 | 8.820 | 85,611 | -0.53(-5.67%) |
Jan 04, 2024 | 9.270 | 9.700 | 9.200 | 9.350 | 15,868 | +0.06(+0.65%) |
Jan 03, 2024 | 9.150 | 9.970 | 9.150 | 9.290 | 20,674 | +0.04(+0.43%) |
Jan 02, 2024 | 9.200 | 9.270 | 8.930 | 9.250 | 8,293 | +0.21(+2.32%) |
Dec 29, 2023 | 9.030 | 9.230 | 9.000 | 9.040 | 10,172 | -0.23(-2.48%) |
Dec 28, 2023 | 8.550 | 9.500 | 8.550 | 9.270 | 237,602 | +0.45(+5.10%) |
Dec 27, 2023 | 9.090 | 9.540 | 8.758 | 8.820 | 67,255 | -0.17(-1.89%) |
Dec 26, 2023 | 8.920 | 9.500 | 8.820 | 8.990 | 26,121 | -0.24(-2.60%) |
Dec 22, 2023 | 8.690 | 9.400 | 8.622 | 9.230 | 55,961 | +0.67(+7.83%) |
Dec 21, 2023 | 9.500 | 9.500 | 7.900 | 8.560 | 95,946 | -0.88(-9.32%) |
Dec 20, 2023 | 8.610 | 9.500 | 8.610 | 9.440 | 73,200 | +1.05(+12.51%) |
Dec 19, 2023 | 9.110 | 9.110 | 8.280 | 8.390 | 30,218 | -0.12(-1.41%) |
Dec 18, 2023 | 8.900 | 9.085 | 8.470 | 8.510 | 37,345 | -0.43(-4.81%) |
Dec 15, 2023 | 8.730 | 9.200 | 8.720 | 8.940 | 55,264 | +0.00(+0.00%) |
Dec 14, 2023 | 9.310 | 9.500 | 8.540 | 8.940 | 41,714 | +0.44(+5.18%) |
Dec 13, 2023 | 8.300 | 8.673 | 8.150 | 8.500 | 59,520 | +0.10(+1.19%) |
Dec 12, 2023 | 8.560 | 8.675 | 8.260 | 8.400 | 17,679 | +0.20(+2.44%) |
Dec 11, 2023 | 9.020 | 9.390 | 8.160 | 8.200 | 20,365 | -1.04(-11.26%) |
Dec 08, 2023 | 9.530 | 9.700 | 8.790 | 9.240 | 77,848 | -0.06(-0.65%) |
Dec 07, 2023 | 10.00 | 10.55 | 9.300 | 9.300 | 59,023 | -0.29(-3.02%) |
Dec 06, 2023 | 9.329 | 10.00 | 9.329 | 9.590 | 9,901 | -0.41(-4.10%) |
Dec 05, 2023 | 10.16 | 10.16 | 9.610 | 10.00 | 8,727 | +0.11(+1.11%) |
Dec 04, 2023 | 10.33 | 10.53 | 9.820 | 9.890 | 17,204 | -0.14(-1.40%) |