Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.410 | 7.305 | 6.400 | 6.920 | 246,248 | +0.56(+8.81%) |
Feb 28, 2024 | 8.070 | 8.105 | 6.260 | 6.360 | 611,879 | -1.55(-19.60%) |
Feb 27, 2024 | 7.500 | 8.140 | 7.380 | 7.910 | 241,203 | +0.56(+7.62%) |
Feb 26, 2024 | 7.420 | 8.194 | 7.111 | 7.350 | 242,805 | -0.04(-0.54%) |
Feb 23, 2024 | 6.550 | 7.390 | 6.500 | 7.390 | 209,982 | +0.76(+11.46%) |
Feb 22, 2024 | 6.840 | 6.970 | 6.550 | 6.630 | 71,010 | +0.01(+0.15%) |
Feb 21, 2024 | 6.720 | 6.760 | 6.270 | 6.620 | 111,759 | -0.14(-2.07%) |
Feb 20, 2024 | 6.610 | 7.250 | 6.610 | 6.760 | 179,390 | -0.13(-1.89%) |
Feb 16, 2024 | 6.270 | 6.890 | 6.270 | 6.890 | 163,002 | +0.59(+9.37%) |
Feb 15, 2024 | 6.030 | 6.415 | 5.985 | 6.300 | 109,224 | +0.33(+5.53%) |
Feb 14, 2024 | 5.970 | 6.138 | 5.730 | 5.970 | 230,378 | +0.10(+1.70%) |
Feb 13, 2024 | 6.050 | 6.320 | 5.770 | 5.870 | 164,272 | -0.25(-4.08%) |
Feb 12, 2024 | 6.440 | 6.750 | 5.830 | 6.120 | 641,216 | -0.50(-7.55%) |
Feb 09, 2024 | 6.940 | 7.170 | 6.340 | 6.620 | 204,226 | -0.29(-4.20%) |
Feb 08, 2024 | 6.390 | 7.230 | 6.210 | 6.910 | 140,285 | +0.60(+9.51%) |
Feb 07, 2024 | 6.630 | 6.770 | 6.140 | 6.310 | 151,485 | -0.19(-2.92%) |
Feb 06, 2024 | 6.140 | 6.720 | 6.130 | 6.500 | 296,916 | +0.43(+7.08%) |
Feb 05, 2024 | 5.470 | 6.420 | 5.421 | 6.070 | 418,878 | +0.66(+12.20%) |
Feb 02, 2024 | 4.750 | 5.420 | 4.750 | 5.410 | 128,918 | +0.65(+13.66%) |
Feb 01, 2024 | 4.810 | 4.850 | 4.336 | 4.760 | 150,815 | +0.13(+2.81%) |
Jan 31, 2024 | 4.920 | 5.110 | 4.570 | 4.630 | 412,271 | -0.29(-5.89%) |
Jan 30, 2024 | 4.900 | 5.135 | 4.760 | 4.920 | 1,714,262 | +0.02(+0.41%) |
Jan 29, 2024 | 4.350 | 4.975 | 4.210 | 4.900 | 913,762 | +0.55(+12.64%) |
Jan 26, 2024 | 4.240 | 4.530 | 4.210 | 4.350 | 591,239 | +0.12(+2.84%) |
Jan 25, 2024 | 4.090 | 4.430 | 4.000 | 4.230 | 148,283 | +0.11(+2.67%) |
Jan 24, 2024 | 3.970 | 4.170 | 3.870 | 4.120 | 78,060 | +0.20(+5.10%) |
Jan 23, 2024 | 4.150 | 4.410 | 3.860 | 3.920 | 196,361 | -0.20(-4.85%) |
Jan 22, 2024 | 4.230 | 4.270 | 3.881 | 4.120 | 184,586 | -0.11(-2.60%) |
Jan 19, 2024 | 4.430 | 4.440 | 4.170 | 4.230 | 109,008 | -0.24(-5.37%) |
Jan 18, 2024 | 4.750 | 4.750 | 4.210 | 4.470 | 159,031 | -0.24(-5.10%) |
Jan 17, 2024 | 4.830 | 4.830 | 4.570 | 4.710 | 86,999 | -0.12(-2.48%) |
Jan 16, 2024 | 4.950 | 4.945 | 4.740 | 4.830 | 531,605 | -0.21(-4.17%) |
Jan 12, 2024 | 5.020 | 5.109 | 4.950 | 5.040 | 135,144 | +0.02(+0.40%) |
Jan 11, 2024 | 4.980 | 5.090 | 4.660 | 5.020 | 233,661 | -0.06(-1.18%) |
Jan 10, 2024 | 5.010 | 5.105 | 4.720 | 5.080 | 98,087 | +0.07(+1.40%) |
Jan 09, 2024 | 5.120 | 5.300 | 4.900 | 5.010 | 188,199 | -0.09(-1.76%) |
Jan 08, 2024 | 5.280 | 5.553 | 4.850 | 5.100 | 430,175 | -0.26(-4.85%) |
Jan 05, 2024 | 5.570 | 5.590 | 4.440 | 5.360 | 353,154 | +0.11(+2.10%) |
Jan 04, 2024 | 4.390 | 5.250 | 4.390 | 5.250 | 472,384 | +0.90(+20.69%) |
Jan 03, 2024 | 4.710 | 4.720 | 4.290 | 4.350 | 218,496 | -0.29(-6.25%) |
Jan 02, 2024 | 3.890 | 4.740 | 3.842 | 4.640 | 207,921 | +0.78(+20.21%) |
Dec 29, 2023 | 4.170 | 4.225 | 3.420 | 3.860 | 294,438 | -0.29(-6.99%) |
Dec 28, 2023 | 4.180 | 4.290 | 4.020 | 4.150 | 281,911 | +0.26(+6.68%) |
Dec 27, 2023 | 3.630 | 4.065 | 3.570 | 3.890 | 173,282 | +0.36(+10.20%) |
Dec 26, 2023 | 3.080 | 3.550 | 3.080 | 3.530 | 191,150 | +0.31(+9.63%) |
Dec 22, 2023 | 2.920 | 3.250 | 2.920 | 3.220 | 216,103 | +0.26(+8.78%) |
Dec 21, 2023 | 2.960 | 2.960 | 2.751 | 2.960 | 153,494 | +0.08(+2.78%) |
Dec 20, 2023 | 3.010 | 3.040 | 2.810 | 2.880 | 61,706 | -0.13(-4.32%) |
Dec 19, 2023 | 2.990 | 3.110 | 2.930 | 3.010 | 75,708 | +0.02(+0.67%) |
Dec 18, 2023 | 2.990 | 3.135 | 2.900 | 2.990 | 102,325 | +0.00(+0.00%) |
Dec 15, 2023 | 2.980 | 3.000 | 2.850 | 2.990 | 87,094 | +0.13(+4.55%) |
Dec 14, 2023 | 2.860 | 2.930 | 2.800 | 2.860 | 117,285 | +0.06(+2.14%) |
Dec 13, 2023 | 2.630 | 2.840 | 2.570 | 2.800 | 815,926 | +0.18(+6.87%) |
Dec 12, 2023 | 2.680 | 2.680 | 2.480 | 2.620 | 102,646 | -0.06(-2.24%) |
Dec 11, 2023 | 2.880 | 2.880 | 2.661 | 2.680 | 1,633,193 | -0.22(-7.59%) |
Dec 08, 2023 | 2.880 | 2.960 | 2.850 | 2.900 | 33,774 | -0.02(-0.85%) |
Dec 07, 2023 | 2.840 | 2.940 | 2.820 | 2.925 | 628,624 | +0.09(+3.36%) |
Dec 06, 2023 | 2.700 | 2.970 | 2.660 | 2.830 | 167,181 | +0.13(+4.81%) |
Dec 05, 2023 | 2.720 | 2.780 | 2.610 | 2.700 | 69,938 | -0.05(-1.82%) |
Dec 04, 2023 | 2.540 | 2.790 | 2.500 | 2.750 | 97,876 | +0.20(+7.84%) |