Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.770 | 5.950 | 5.470 | 5.790 | 1,784,194 | +0.22(+3.95%) |
Feb 28, 2024 | 5.600 | 5.860 | 5.430 | 5.570 | 1,794,995 | -0.20(-3.47%) |
Feb 27, 2024 | 5.800 | 5.970 | 5.570 | 5.770 | 1,564,105 | +0.10(+1.76%) |
Feb 26, 2024 | 5.600 | 5.810 | 5.400 | 5.670 | 1,773,311 | +0.12(+2.16%) |
Feb 23, 2024 | 5.180 | 5.605 | 5.020 | 5.550 | 1,896,274 | +0.46(+9.04%) |
Feb 22, 2024 | 5.720 | 5.775 | 5.075 | 5.090 | 2,890,092 | -0.64(-11.17%) |
Feb 21, 2024 | 5.820 | 5.890 | 5.505 | 5.730 | 1,845,752 | -0.16(-2.72%) |
Feb 20, 2024 | 5.470 | 5.930 | 5.390 | 5.890 | 2,199,514 | +0.24(+4.25%) |
Feb 16, 2024 | 5.650 | 5.950 | 5.480 | 5.650 | 3,659,733 | +0.00(+0.00%) |
Feb 15, 2024 | 5.000 | 5.740 | 4.960 | 5.650 | 4,611,711 | +0.73(+14.84%) |
Feb 14, 2024 | 4.600 | 4.980 | 4.600 | 4.920 | 2,426,807 | +0.41(+9.09%) |
Feb 13, 2024 | 4.400 | 4.640 | 4.253 | 4.510 | 2,847,192 | +0.00(+0.00%) |
Feb 12, 2024 | 4.710 | 4.810 | 4.480 | 4.510 | 2,101,631 | -0.25(-5.25%) |
Feb 09, 2024 | 4.950 | 5.020 | 4.635 | 4.760 | 2,920,452 | -0.17(-3.45%) |
Feb 08, 2024 | 4.860 | 5.000 | 4.700 | 4.930 | 3,211,215 | +0.07(+1.44%) |
Feb 07, 2024 | 4.770 | 4.870 | 4.620 | 4.860 | 2,685,666 | +0.08(+1.67%) |
Feb 06, 2024 | 4.700 | 4.900 | 4.460 | 4.780 | 3,633,144 | +0.18(+3.91%) |
Feb 05, 2024 | 4.240 | 4.780 | 3.921 | 4.600 | 5,867,008 | +0.57(+14.14%) |
Feb 02, 2024 | 4.100 | 4.140 | 3.820 | 4.030 | 1,697,238 | -0.01(-0.25%) |
Feb 01, 2024 | 3.950 | 4.060 | 3.750 | 4.040 | 1,423,384 | +0.12(+3.06%) |
Jan 31, 2024 | 4.080 | 4.310 | 3.920 | 3.920 | 1,878,919 | -0.22(-5.31%) |
Jan 30, 2024 | 4.180 | 4.245 | 3.950 | 4.140 | 3,021,690 | -0.05(-1.19%) |
Jan 29, 2024 | 3.720 | 4.200 | 3.660 | 4.190 | 2,365,235 | +0.47(+12.63%) |
Jan 26, 2024 | 3.430 | 3.780 | 3.382 | 3.720 | 3,138,401 | +0.37(+11.04%) |
Jan 25, 2024 | 3.250 | 3.370 | 3.130 | 3.350 | 2,455,044 | +0.11(+3.40%) |
Jan 24, 2024 | 3.320 | 3.330 | 3.190 | 3.240 | 2,467,550 | +0.00(+0.00%) |
Jan 23, 2024 | 3.350 | 3.410 | 3.200 | 3.240 | 1,443,366 | -0.05(-1.52%) |
Jan 22, 2024 | 3.240 | 3.425 | 3.165 | 3.290 | 1,940,822 | +0.12(+3.79%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.785 | 3.170 | 2,501,206 | +0.14(+4.62%) |
Jan 18, 2024 | 3.210 | 3.295 | 2.905 | 3.030 | 2,870,069 | -0.20(-6.19%) |
Jan 17, 2024 | 2.950 | 3.330 | 2.780 | 3.230 | 4,253,983 | +0.31(+10.62%) |
Jan 16, 2024 | 2.720 | 3.190 | 2.560 | 2.920 | 9,794,214 | +0.52(+21.67%) |
Jan 12, 2024 | 2.520 | 2.650 | 2.385 | 2.400 | 4,602,264 | -0.03(-1.23%) |
Jan 11, 2024 | 2.670 | 2.690 | 2.400 | 2.430 | 4,384,699 | -0.21(-7.95%) |
Jan 10, 2024 | 2.930 | 2.980 | 2.620 | 2.640 | 6,472,399 | -0.31(-10.51%) |
Jan 09, 2024 | 3.070 | 3.100 | 2.855 | 2.950 | 5,625,977 | -0.17(-5.45%) |
Jan 08, 2024 | 3.280 | 3.280 | 3.080 | 3.120 | 2,924,798 | -0.15(-4.59%) |
Jan 05, 2024 | 3.350 | 3.410 | 3.200 | 3.270 | 2,022,752 | -0.10(-2.97%) |
Jan 04, 2024 | 3.420 | 3.590 | 3.360 | 3.370 | 2,183,702 | -0.09(-2.60%) |
Jan 03, 2024 | 3.480 | 3.662 | 3.380 | 3.460 | 3,123,824 | -0.29(-7.73%) |
Jan 02, 2024 | 4.040 | 4.077 | 3.665 | 3.750 | 2,944,462 | -0.30(-7.41%) |
Dec 29, 2023 | 4.150 | 4.240 | 4.020 | 4.050 | 1,718,317 | -0.13(-3.11%) |
Dec 28, 2023 | 3.940 | 4.440 | 3.940 | 4.180 | 2,594,437 | +0.07(+1.70%) |
Dec 27, 2023 | 4.050 | 4.125 | 3.920 | 4.110 | 1,457,676 | +0.15(+3.79%) |
Dec 26, 2023 | 3.970 | 4.120 | 3.900 | 3.960 | 1,964,715 | +0.12(+3.13%) |
Dec 22, 2023 | 3.880 | 4.060 | 3.660 | 3.840 | 2,421,981 | +0.04(+1.05%) |
Dec 21, 2023 | 3.800 | 3.950 | 3.702 | 3.800 | 3,132,602 | +0.12(+3.26%) |
Dec 20, 2023 | 3.560 | 4.020 | 3.500 | 3.680 | 6,641,932 | +0.15(+4.25%) |
Dec 19, 2023 | 2.920 | 3.530 | 2.820 | 3.530 | 9,315,464 | +0.73(+26.07%) |
Dec 18, 2023 | 3.470 | 3.540 | 2.540 | 2.800 | 23,862,760 | -2.16(-43.55%) |
Dec 15, 2023 | 5.200 | 5.500 | 4.840 | 4.960 | 3,743,409 | -0.19(-3.69%) |
Dec 14, 2023 | 5.150 | 5.610 | 5.090 | 5.150 | 5,419,952 | +0.24(+4.89%) |
Dec 13, 2023 | 4.560 | 4.910 | 4.320 | 4.910 | 2,393,805 | +0.36(+7.79%) |
Dec 12, 2023 | 4.760 | 4.870 | 4.525 | 4.555 | 1,581,458 | -0.23(-4.71%) |
Dec 11, 2023 | 5.030 | 5.050 | 4.640 | 4.780 | 2,355,182 | -0.25(-4.97%) |
Dec 08, 2023 | 4.610 | 5.070 | 4.450 | 5.030 | 7,096,678 | +0.37(+7.94%) |
Dec 07, 2023 | 4.100 | 4.675 | 4.020 | 4.660 | 3,515,276 | +0.54(+13.11%) |
Dec 06, 2023 | 4.040 | 4.430 | 3.990 | 4.120 | 2,204,664 | +0.13(+3.26%) |
Dec 05, 2023 | 4.880 | 5.025 | 3.980 | 3.990 | 5,233,880 | -0.66(-14.19%) |
Dec 04, 2023 | 4.140 | 4.810 | 4.050 | 4.650 | 4,474,467 | +0.02(+0.43%) |