Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.010 | 6.690 | 6.010 | 6.280 | 119,275 | +0.26(+4.32%) |
Feb 28, 2024 | 6.500 | 6.590 | 5.910 | 6.020 | 200,805 | -0.55(-8.37%) |
Feb 27, 2024 | 6.350 | 6.659 | 6.160 | 6.570 | 218,823 | +0.13(+2.02%) |
Feb 26, 2024 | 7.000 | 7.099 | 5.690 | 6.440 | 576,868 | -0.65(-9.17%) |
Feb 23, 2024 | 8.010 | 8.160 | 7.011 | 7.090 | 323,203 | -1.01(-12.47%) |
Feb 22, 2024 | 8.340 | 8.499 | 8.000 | 8.100 | 348,970 | -0.35(-4.14%) |
Feb 21, 2024 | 8.510 | 8.790 | 7.700 | 8.450 | 302,438 | -0.28(-3.21%) |
Feb 20, 2024 | 8.890 | 9.790 | 8.320 | 8.730 | 307,912 | -0.14(-1.58%) |
Feb 16, 2024 | 8.000 | 9.380 | 8.000 | 8.870 | 389,214 | +0.76(+9.37%) |
Feb 15, 2024 | 8.210 | 8.690 | 7.680 | 8.110 | 306,968 | -0.10(-1.22%) |
Feb 14, 2024 | 8.520 | 9.017 | 8.150 | 8.210 | 383,406 | -0.29(-3.41%) |
Feb 13, 2024 | 11.00 | 11.38 | 8.150 | 8.500 | 1,233,615 | +0.19(+2.29%) |
Feb 12, 2024 | 7.720 | 8.378 | 6.440 | 8.310 | 844,533 | +0.85(+11.39%) |
Feb 09, 2024 | 12.26 | 12.50 | 5.575 | 7.460 | 1,942,208 | -5.50(-42.44%) |
Feb 08, 2024 | 13.72 | 16.60 | 10.79 | 12.96 | 1,485,289 | -204.05(-94.03%) |
Feb 07, 2024 | 235.00 | 235.00 | 216.00 | 217.01 | 10,654 | -20.50(-8.63%) |
Feb 06, 2024 | 260.00 | 260.00 | 237.51 | 237.51 | 7,112 | -7.49(-3.06%) |
Feb 05, 2024 | 261.80 | 307.98 | 245.00 | 245.00 | 21,846 | -17.02(-6.50%) |
Feb 02, 2024 | 239.38 | 276.93 | 239.38 | 262.02 | 9,738 | +22.53(+9.41%) |
Feb 01, 2024 | 290.65 | 290.65 | 224.24 | 239.49 | 39,676 | -24.76(-9.37%) |
Jan 31, 2024 | 198.18 | 305.01 | 198.18 | 264.25 | 40,234 | +53.85(+25.59%) |
Jan 30, 2024 | 208.00 | 219.97 | 190.15 | 210.40 | 19,374 | +27.41(+14.98%) |
Jan 29, 2024 | 205.00 | 206.02 | 170.00 | 182.99 | 16,136 | +4.99(+2.80%) |
Jan 26, 2024 | 292.51 | 295.01 | 165.00 | 178.00 | 34,959 | -98.11(-35.53%) |
Jan 25, 2024 | 213.00 | 276.11 | 213.00 | 276.11 | 17,213 | +64.26(+30.33%) |
Jan 24, 2024 | 170.00 | 217.00 | 169.70 | 211.85 | 48,172 | +44.95(+26.93%) |
Jan 23, 2024 | 110.00 | 240.00 | 110.00 | 166.90 | 59,523 | +59.90(+55.98%) |
Jan 22, 2024 | 100.50 | 107.00 | 91.80 | 107.00 | 14,962 | +2.00(+1.90%) |
Jan 19, 2024 | 100.25 | 108.98 | 100.15 | 105.00 | 8,435 | -0.15(-0.14%) |
Jan 18, 2024 | 101.01 | 111.00 | 96.50 | 105.15 | 15,401 | +7.41(+7.58%) |
Jan 17, 2024 | 112.30 | 133.70 | 90.00 | 97.74 | 44,544 | -12.23(-11.12%) |
Jan 16, 2024 | 83.22 | 115.00 | 84.46 | 109.97 | 42,692 | +28.95(+35.73%) |
Jan 12, 2024 | 74.51 | 82.80 | 63.25 | 81.02 | 27,832 | +3.02(+3.87%) |
Jan 11, 2024 | 87.59 | 87.59 | 71.01 | 78.00 | 28,605 | -11.70(-13.04%) |
Jan 10, 2024 | 111.01 | 111.01 | 82.52 | 89.70 | 47,885 | -0.96(-1.06%) |
Jan 09, 2024 | 97.67 | 100.00 | 80.06 | 90.66 | 25,191 | -0.25(-0.27%) |
Jan 08, 2024 | 124.03 | 125.79 | 90.91 | 90.91 | 40,095 | -28.97(-24.17%) |
Jan 05, 2024 | 127.12 | 145.00 | 117.24 | 119.88 | 34,192 | -7.01(-5.52%) |
Jan 04, 2024 | 193.68 | 199.00 | 121.00 | 126.89 | 61,742 | -74.11(-36.87%) |
Jan 03, 2024 | 248.72 | 280.00 | 196.91 | 201.00 | 43,178 | -54.04(-21.19%) |
Jan 02, 2024 | 234.66 | 298.50 | 234.66 | 255.04 | 23,380 | +6.99(+2.82%) |
Dec 29, 2023 | 215.00 | 275.55 | 204.02 | 248.05 | 72,326 | +74.05(+42.56%) |
Dec 28, 2023 | 140.00 | 310.40 | 131.98 | 174.00 | 114,126 | +51.00(+41.46%) |
Dec 27, 2023 | 110.01 | 135.39 | 110.01 | 123.00 | 43,677 | +8.80(+7.71%) |
Dec 26, 2023 | 137.67 | 158.49 | 108.00 | 114.20 | 71,550 | -22.83(-16.66%) |
Dec 22, 2023 | 69.44 | 150.00 | 69.44 | 137.03 | 124,669 | +66.55(+94.42%) |
Dec 21, 2023 | 80.00 | 81.98 | 63.01 | 70.48 | 99,529 | -13.52(-16.10%) |
Dec 20, 2023 | 69.26 | 97.87 | 46.71 | 84.00 | 170,660 | -29.88(-26.23%) |
Dec 19, 2023 | 175.00 | 190.00 | 103.74 | 113.88 | 307,186 | +12.01(+11.79%) |
Dec 18, 2023 | 29.00 | 509.87 | 11.20 | 101.87 | 772,935 | +73.86(+263.69%) |
Dec 15, 2023 | 34.00 | 34.00 | 25.31 | 28.01 | 76,253 | -5.99(-17.62%) |
Dec 14, 2023 | 30.13 | 35.56 | 28.50 | 34.00 | 267,753 | +3.62(+11.92%) |
Dec 13, 2023 | 29.90 | 31.44 | 29.10 | 30.38 | 142,994 | -0.81(-2.60%) |
Dec 12, 2023 | 28.80 | 31.58 | 27.26 | 31.19 | 103,468 | +1.00(+3.31%) |
Dec 11, 2023 | 28.10 | 30.48 | 26.26 | 30.19 | 67,505 | +2.69(+9.78%) |
Dec 08, 2023 | 28.51 | 30.45 | 27.46 | 27.50 | 36,937 | -1.52(-5.24%) |
Dec 07, 2023 | 24.99 | 29.64 | 24.99 | 29.02 | 49,425 | +4.12(+16.55%) |
Dec 06, 2023 | 24.24 | 24.93 | 24.04 | 24.90 | 21,281 | +0.30(+1.22%) |
Dec 05, 2023 | 25.00 | 25.00 | 22.84 | 24.60 | 19,440 | -0.40(-1.60%) |
Dec 04, 2023 | 25.00 | 25.80 | 24.01 | 25.00 | 74,704 | +0.00(+0.00%) |