Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.500 | 6.650 | 6.110 | 6.360 | 491,429 | +0.00(+0.00%) |
Feb 28, 2024 | 6.310 | 6.570 | 5.800 | 6.360 | 977,374 | -0.01(-0.16%) |
Feb 27, 2024 | 5.880 | 6.850 | 5.057 | 6.370 | 5,354,176 | +1.59(+33.26%) |
Feb 26, 2024 | 4.860 | 5.100 | 4.600 | 4.780 | 630,495 | -0.08(-1.65%) |
Feb 23, 2024 | 4.810 | 5.010 | 4.510 | 4.860 | 477,244 | +0.12(+2.53%) |
Feb 22, 2024 | 4.520 | 4.880 | 4.488 | 4.740 | 527,141 | +0.23(+5.10%) |
Feb 21, 2024 | 4.760 | 4.950 | 4.310 | 4.510 | 610,021 | -0.40(-8.15%) |
Feb 20, 2024 | 5.360 | 5.890 | 4.770 | 4.910 | 1,072,305 | -0.54(-9.91%) |
Feb 16, 2024 | 5.590 | 5.770 | 5.330 | 5.450 | 717,166 | -0.14(-2.50%) |
Feb 15, 2024 | 5.090 | 5.590 | 5.000 | 5.590 | 850,940 | +0.52(+10.26%) |
Feb 14, 2024 | 4.780 | 5.090 | 4.620 | 5.070 | 631,708 | +0.38(+8.10%) |
Feb 13, 2024 | 4.730 | 4.815 | 4.520 | 4.690 | 468,891 | -0.05(-1.05%) |
Feb 12, 2024 | 4.500 | 4.890 | 4.500 | 4.740 | 843,433 | +0.26(+5.80%) |
Feb 09, 2024 | 3.900 | 4.540 | 3.820 | 4.480 | 1,629,317 | +0.77(+20.75%) |
Feb 08, 2024 | 3.760 | 3.880 | 3.650 | 3.710 | 273,269 | -0.06(-1.72%) |
Feb 07, 2024 | 3.850 | 3.970 | 3.700 | 3.775 | 547,998 | -0.08(-1.95%) |
Feb 06, 2024 | 3.540 | 3.860 | 3.510 | 3.850 | 433,571 | +0.28(+7.84%) |
Feb 05, 2024 | 3.530 | 3.640 | 3.350 | 3.570 | 337,954 | -0.11(-2.99%) |
Feb 02, 2024 | 3.720 | 3.730 | 3.160 | 3.680 | 840,658 | -0.03(-0.81%) |
Feb 01, 2024 | 3.800 | 4.020 | 3.670 | 3.710 | 945,414 | -0.10(-2.62%) |
Jan 31, 2024 | 4.000 | 4.120 | 3.600 | 3.810 | 871,151 | -0.22(-5.46%) |
Jan 30, 2024 | 4.050 | 4.290 | 3.932 | 4.030 | 674,372 | -0.13(-3.12%) |
Jan 29, 2024 | 3.900 | 4.350 | 3.600 | 4.160 | 1,487,359 | +0.21(+5.32%) |
Jan 26, 2024 | 3.150 | 4.100 | 3.000 | 3.950 | 6,909,210 | +0.79(+25.00%) |
Jan 25, 2024 | 3.140 | 3.260 | 2.950 | 3.160 | 513,133 | +0.02(+0.64%) |
Jan 24, 2024 | 3.120 | 3.170 | 2.980 | 3.140 | 470,428 | +0.01(+0.32%) |
Jan 23, 2024 | 2.590 | 3.290 | 2.590 | 3.130 | 1,770,521 | +0.58(+22.75%) |
Jan 22, 2024 | 2.350 | 2.630 | 2.350 | 2.550 | 372,544 | +0.22(+9.44%) |
Jan 19, 2024 | 2.190 | 2.350 | 2.125 | 2.330 | 297,198 | +0.16(+7.13%) |
Jan 18, 2024 | 2.300 | 2.300 | 2.170 | 2.175 | 179,401 | -0.12(-5.43%) |
Jan 17, 2024 | 2.240 | 2.380 | 2.200 | 2.300 | 196,827 | +0.03(+1.32%) |
Jan 16, 2024 | 2.300 | 2.340 | 2.260 | 2.270 | 121,317 | -0.08(-3.40%) |
Jan 12, 2024 | 2.410 | 2.440 | 2.210 | 2.350 | 197,523 | -0.07(-2.89%) |
Jan 11, 2024 | 2.420 | 2.480 | 2.250 | 2.420 | 294,219 | +0.02(+0.83%) |
Jan 10, 2024 | 2.130 | 2.440 | 2.130 | 2.400 | 352,559 | +0.26(+12.15%) |
Jan 09, 2024 | 2.030 | 2.150 | 2.020 | 2.140 | 243,605 | +0.11(+5.42%) |
Jan 08, 2024 | 2.060 | 2.110 | 2.000 | 2.030 | 291,876 | -0.08(-3.79%) |
Jan 05, 2024 | 2.050 | 2.170 | 2.030 | 2.110 | 251,320 | +0.06(+2.93%) |
Jan 04, 2024 | 2.070 | 2.070 | 1.990 | 2.050 | 143,700 | +0.02(+0.99%) |
Jan 03, 2024 | 2.050 | 2.059 | 1.950 | 2.030 | 113,633 | -0.03(-1.46%) |
Jan 02, 2024 | 1.790 | 2.170 | 1.790 | 2.060 | 484,470 | +0.26(+14.44%) |
Dec 29, 2023 | 1.790 | 1.810 | 1.700 | 1.800 | 230,529 | +0.01(+0.56%) |
Dec 28, 2023 | 1.720 | 1.900 | 1.720 | 1.790 | 385,759 | +0.05(+2.87%) |
Dec 27, 2023 | 1.720 | 1.800 | 1.710 | 1.740 | 209,806 | +0.00(+0.00%) |
Dec 26, 2023 | 1.660 | 1.767 | 1.650 | 1.740 | 136,674 | +0.05(+3.26%) |
Dec 22, 2023 | 1.660 | 1.730 | 1.640 | 1.685 | 326,446 | +0.02(+0.90%) |
Dec 21, 2023 | 1.750 | 1.800 | 1.650 | 1.670 | 581,754 | -0.07(-4.02%) |
Dec 20, 2023 | 1.780 | 1.820 | 1.720 | 1.740 | 91,152 | -0.07(-4.13%) |
Dec 19, 2023 | 1.750 | 1.830 | 1.750 | 1.815 | 113,741 | +0.07(+4.31%) |
Dec 18, 2023 | 1.790 | 1.810 | 1.701 | 1.740 | 117,672 | +0.01(+0.58%) |
Dec 15, 2023 | 1.770 | 1.810 | 1.720 | 1.730 | 136,195 | -0.04(-2.26%) |
Dec 14, 2023 | 1.850 | 1.880 | 1.740 | 1.770 | 147,569 | -0.02(-1.12%) |
Dec 13, 2023 | 1.680 | 1.830 | 1.680 | 1.790 | 147,613 | +0.09(+5.29%) |
Dec 12, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 82,149 | -0.06(-3.68%) |
Dec 11, 2023 | 1.850 | 1.850 | 1.690 | 1.765 | 173,133 | -0.09(-4.59%) |
Dec 08, 2023 | 2.110 | 2.110 | 1.790 | 1.850 | 271,464 | -0.23(-11.06%) |
Dec 07, 2023 | 1.770 | 2.180 | 1.679 | 2.080 | 462,741 | +0.31(+17.51%) |
Dec 06, 2023 | 1.650 | 1.800 | 1.643 | 1.770 | 278,989 | +0.13(+7.93%) |
Dec 05, 2023 | 1.630 | 1.680 | 1.620 | 1.640 | 63,987 | +0.00(+0.00%) |
Dec 04, 2023 | 1.620 | 1.700 | 1.590 | 1.640 | 117,193 | +0.01(+0.61%) |