Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.890 | 8.430 | 7.665 | 7.890 | 166,565 | +0.29(+3.82%) |
Feb 28, 2024 | 6.850 | 7.680 | 6.700 | 7.600 | 208,837 | +0.70(+10.14%) |
Feb 27, 2024 | 6.010 | 6.910 | 5.980 | 6.900 | 271,169 | +0.96(+16.16%) |
Feb 26, 2024 | 5.800 | 6.000 | 5.700 | 5.940 | 86,439 | +0.08(+1.37%) |
Feb 23, 2024 | 5.100 | 6.000 | 5.000 | 5.860 | 190,433 | +0.76(+14.90%) |
Feb 22, 2024 | 5.040 | 5.250 | 4.962 | 5.100 | 31,628 | +0.14(+2.82%) |
Feb 21, 2024 | 5.130 | 5.200 | 4.960 | 4.960 | 25,001 | -0.21(-4.06%) |
Feb 20, 2024 | 5.240 | 5.500 | 5.150 | 5.170 | 46,687 | -0.06(-1.15%) |
Feb 16, 2024 | 5.100 | 5.250 | 5.053 | 5.230 | 38,973 | +0.08(+1.55%) |
Feb 15, 2024 | 5.200 | 5.319 | 5.010 | 5.150 | 59,077 | -0.05(-0.96%) |
Feb 14, 2024 | 5.060 | 5.200 | 4.900 | 5.200 | 38,782 | +0.21(+4.21%) |
Feb 13, 2024 | 5.480 | 5.500 | 4.990 | 4.990 | 44,738 | -0.50(-9.11%) |
Feb 12, 2024 | 5.410 | 5.552 | 5.100 | 5.490 | 82,643 | +0.06(+1.10%) |
Feb 09, 2024 | 5.380 | 5.630 | 5.270 | 5.430 | 65,641 | +0.05(+0.93%) |
Feb 08, 2024 | 5.450 | 5.650 | 5.163 | 5.380 | 95,645 | -0.19(-3.41%) |
Feb 07, 2024 | 5.050 | 5.650 | 5.050 | 5.570 | 106,642 | +0.48(+9.43%) |
Feb 06, 2024 | 5.050 | 5.140 | 4.910 | 5.090 | 24,790 | -0.06(-1.17%) |
Feb 05, 2024 | 5.050 | 5.160 | 4.884 | 5.150 | 57,900 | +0.01(+0.19%) |
Feb 02, 2024 | 5.200 | 5.220 | 4.901 | 5.140 | 95,952 | +0.00(+0.00%) |
Feb 01, 2024 | 5.250 | 5.590 | 4.950 | 5.140 | 159,476 | -0.16(-3.02%) |
Jan 31, 2024 | 4.710 | 5.798 | 4.658 | 5.300 | 339,754 | +0.49(+10.19%) |
Jan 30, 2024 | 4.740 | 5.000 | 4.500 | 4.810 | 81,808 | -0.06(-1.23%) |
Jan 29, 2024 | 4.800 | 5.497 | 4.700 | 4.870 | 283,683 | -0.08(-1.62%) |
Jan 26, 2024 | 4.060 | 5.300 | 4.060 | 4.950 | 579,416 | +0.86(+21.03%) |
Jan 25, 2024 | 3.600 | 4.090 | 3.420 | 4.090 | 243,023 | +0.49(+13.61%) |
Jan 24, 2024 | 3.830 | 3.900 | 3.505 | 3.600 | 179,270 | +0.00(+0.00%) |
Jan 23, 2024 | 3.450 | 3.670 | 3.450 | 3.600 | 164,367 | +0.13(+3.75%) |
Jan 22, 2024 | 3.450 | 3.674 | 3.360 | 3.470 | 65,660 | +0.01(+0.29%) |
Jan 19, 2024 | 3.700 | 3.970 | 3.400 | 3.460 | 253,845 | -0.30(-7.98%) |
Jan 18, 2024 | 3.770 | 3.930 | 3.640 | 3.760 | 88,003 | -0.08(-2.08%) |
Jan 17, 2024 | 3.800 | 3.958 | 3.680 | 3.840 | 77,852 | -0.02(-0.52%) |
Jan 16, 2024 | 4.000 | 4.060 | 3.816 | 3.860 | 82,059 | -0.19(-4.69%) |
Jan 12, 2024 | 4.200 | 4.290 | 4.011 | 4.050 | 78,724 | -0.24(-5.59%) |
Jan 11, 2024 | 4.470 | 4.549 | 4.180 | 4.290 | 116,167 | -0.16(-3.60%) |
Jan 10, 2024 | 4.750 | 4.950 | 4.410 | 4.450 | 190,700 | -0.44(-9.00%) |
Jan 09, 2024 | 5.070 | 5.230 | 4.800 | 4.890 | 233,287 | -0.40(-7.56%) |
Jan 08, 2024 | 5.200 | 5.670 | 5.100 | 5.290 | 221,616 | -0.28(-5.03%) |
Jan 05, 2024 | 5.080 | 5.990 | 5.080 | 5.570 | 830,873 | +0.13(+2.39%) |
Jan 04, 2024 | 4.900 | 5.730 | 4.850 | 5.440 | 767,461 | -0.02(-0.37%) |
Jan 03, 2024 | 5.130 | 6.150 | 4.770 | 5.460 | 7,817,365 | +1.64(+42.93%) |
Jan 02, 2024 | 4.150 | 4.150 | 3.820 | 3.820 | 1,165,371 | -0.38(-9.05%) |
Dec 29, 2023 | 4.620 | 4.700 | 4.200 | 4.200 | 376,781 | -0.49(-10.45%) |
Dec 28, 2023 | 5.200 | 6.350 | 4.370 | 4.690 | 2,463,506 | -0.84(-15.19%) |
Dec 27, 2023 | 12.98 | 14.51 | 5.370 | 5.530 | 26,428,348 | +1.84(+49.86%) |
Dec 26, 2023 | 3.880 | 3.880 | 3.690 | 3.690 | 22,181 | -0.23(-5.99%) |
Dec 22, 2023 | 3.630 | 4.000 | 3.630 | 3.925 | 78,619 | +0.30(+8.43%) |
Dec 21, 2023 | 3.790 | 3.790 | 3.508 | 3.620 | 29,799 | -0.03(-0.82%) |
Dec 20, 2023 | 3.400 | 3.940 | 3.100 | 3.650 | 128,505 | +0.10(+2.82%) |
Dec 19, 2023 | 3.520 | 3.800 | 2.750 | 3.550 | 239,780 | +0.11(+3.20%) |
Dec 18, 2023 | 4.500 | 4.650 | 3.420 | 3.440 | 185,709 | +3.22(+1457.27%) |
Dec 15, 2023 | 0.2670 | 0.2750 | 0.2209 | 0.2209 | 665,356 | -0.03(-13.37%) |
Dec 14, 2023 | 0.2900 | 0.2948 | 0.2510 | 0.2550 | 742,833 | -0.05(-16.78%) |
Dec 13, 2023 | 0.3154 | 0.3154 | 0.2850 | 0.3064 | 277,462 | -0.00(-1.16%) |
Dec 12, 2023 | 0.3045 | 0.3104 | 0.2960 | 0.3100 | 173,612 | +0.01(+3.33%) |
Dec 11, 2023 | 0.3278 | 0.3299 | 0.3000 | 0.3000 | 270,170 | -0.03(-7.69%) |
Dec 08, 2023 | 0.3118 | 0.3250 | 0.3002 | 0.3250 | 187,726 | +0.01(+1.88%) |
Dec 07, 2023 | 0.3160 | 0.3200 | 0.3000 | 0.3190 | 201,339 | -0.01(-1.54%) |
Dec 06, 2023 | 0.3300 | 0.3354 | 0.3151 | 0.3240 | 528,160 | -0.01(-1.52%) |
Dec 05, 2023 | 0.3188 | 0.3320 | 0.3100 | 0.3290 | 296,119 | -0.00(-0.30%) |
Dec 04, 2023 | 0.2900 | 0.3389 | 0.2890 | 0.3300 | 592,014 | +0.05(+15.79%) |