Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.780 | 5.780 | 5.330 | 5.360 | 2,232 | -0.59(-9.92%) |
Feb 28, 2024 | 5.980 | 6.580 | 5.950 | 5.950 | 8,188 | +0.48(+8.68%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.475 | 5.475 | 1,480 | -0.27(-4.62%) |
Feb 26, 2024 | 5.500 | 5.740 | 5.500 | 5.740 | 1,430 | +0.07(+1.23%) |
Feb 23, 2024 | 5.600 | 5.750 | 5.600 | 5.670 | 3,007 | +0.20(+3.58%) |
Feb 22, 2024 | 5.300 | 5.590 | 5.300 | 5.474 | 2,597 | +0.13(+2.50%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.340 | 5.340 | 2,522 | +0.09(+1.72%) |
Feb 20, 2024 | 6.300 | 6.550 | 5.250 | 5.250 | 47,304 | -1.15(-17.97%) |
Feb 16, 2024 | 6.420 | 6.430 | 6.400 | 6.400 | 1,013 | +0.09(+1.43%) |
Feb 15, 2024 | 6.340 | 6.340 | 6.310 | 6.310 | 414 | +0.08(+1.28%) |
Feb 14, 2024 | 7.000 | 7.000 | 6.230 | 6.230 | 6,434 | -0.56(-8.21%) |
Feb 13, 2024 | 6.889 | 7.000 | 6.478 | 6.787 | 5,795 | -0.05(-0.77%) |
Feb 12, 2024 | 6.690 | 6.840 | 6.600 | 6.840 | 4,958 | -0.08(-1.16%) |
Feb 08, 2024 | 6.920 | 168 | +0.37(+5.65%) | |||
Feb 07, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 670 | +0.00(+0.00%) |
Feb 06, 2024 | 6.740 | 6.740 | 6.530 | 6.550 | 879 | -0.19(-2.82%) |
Feb 05, 2024 | 6.690 | 6.750 | 6.500 | 6.740 | 4,936 | -0.10(-1.42%) |
Feb 02, 2024 | 6.970 | 6.990 | 6.750 | 6.837 | 1,377 | -0.15(-2.19%) |
Feb 01, 2024 | 6.440 | 7.000 | 6.440 | 6.990 | 3,047 | +0.69(+10.95%) |
Jan 31, 2024 | 6.790 | 6.790 | 6.300 | 6.300 | 5,970 | -0.29(-4.40%) |
Jan 30, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 633 | +0.29(+4.60%) |
Jan 29, 2024 | 6.550 | 6.570 | 6.300 | 6.300 | 6,231 | -0.25(-3.82%) |
Jan 26, 2024 | 6.530 | 6.650 | 6.510 | 6.550 | 1,880 | +0.05(+0.77%) |
Jan 25, 2024 | 6.700 | 6.750 | 6.500 | 6.500 | 2,369 | -0.12(-1.88%) |
Jan 24, 2024 | 6.260 | 6.625 | 6.260 | 6.625 | 2,283 | +0.38(+6.00%) |
Jan 23, 2024 | 6.400 | 6.400 | 6.150 | 6.250 | 3,119 | -0.42(-6.30%) |
Jan 22, 2024 | 6.700 | 6.700 | 6.600 | 6.670 | 3,705 | -0.04(-0.60%) |
Jan 19, 2024 | 6.500 | 6.710 | 6.460 | 6.710 | 2,406 | +0.02(+0.32%) |
Jan 17, 2024 | 6.689 | 141 | -0.21(-3.07%) | |||
Jan 16, 2024 | 6.710 | 6.900 | 6.710 | 6.900 | 2,054 | +0.35(+5.34%) |
Jan 12, 2024 | 6.060 | 7.000 | 6.060 | 6.550 | 1,700 | +0.41(+6.68%) |
Jan 11, 2024 | 6.810 | 6.830 | 6.140 | 6.140 | 1,125 | -0.75(-10.89%) |
Jan 10, 2024 | 6.950 | 7.290 | 6.890 | 6.890 | 18,958 | +0.00(+0.00%) |
Jan 09, 2024 | 6.810 | 7.000 | 6.810 | 6.890 | 5,610 | -0.10(-1.43%) |
Jan 08, 2024 | 7.010 | 7.010 | 6.500 | 6.990 | 10,022 | -0.75(-9.67%) |
Jan 05, 2024 | 8.400 | 9.200 | 6.700 | 7.738 | 52,177 | +1.09(+16.36%) |
Jan 04, 2024 | 7.000 | 7.000 | 6.524 | 6.650 | 13,028 | -0.40(-5.67%) |
Jan 03, 2024 | 5.450 | 7.490 | 5.450 | 7.050 | 38,502 | +1.60(+29.36%) |
Jan 02, 2024 | 4.100 | 5.830 | 4.100 | 5.450 | 114,442 | +1.65(+43.42%) |
Dec 29, 2023 | 3.690 | 3.860 | 3.630 | 3.800 | 7,006 | -0.02(-0.52%) |
Dec 28, 2023 | 4.000 | 4.000 | 3.700 | 3.820 | 7,817 | -0.18(-4.50%) |
Dec 27, 2023 | 4.000 | 4.410 | 4.000 | 4.000 | 9,727 | +0.39(+10.80%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.610 | 3.610 | 7,817 | -0.20(-5.27%) |
Dec 22, 2023 | 3.950 | 4.000 | 3.800 | 3.811 | 8,112 | -0.10(-2.53%) |
Dec 21, 2023 | 3.840 | 3.945 | 3.800 | 3.910 | 4,112 | -0.02(-0.41%) |
Dec 20, 2023 | 4.050 | 4.050 | 3.800 | 3.926 | 4,327 | -0.22(-5.28%) |
Dec 19, 2023 | 4.050 | 4.250 | 4.050 | 4.145 | 995 | -0.07(-1.54%) |
Dec 18, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 2,058 | -0.02(-0.47%) |
Dec 15, 2023 | 4.630 | 4.630 | 4.050 | 4.230 | 6,001 | +0.03(+0.71%) |
Dec 14, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 1,819 | +0.08(+1.82%) |
Dec 13, 2023 | 4.250 | 4.266 | 4.010 | 4.125 | 7,615 | +0.10(+2.54%) |
Dec 12, 2023 | 4.630 | 4.630 | 4.023 | 4.023 | 9,722 | -0.66(-14.04%) |
Dec 11, 2023 | 4.750 | 4.754 | 4.680 | 4.680 | 818 | -0.02(-0.43%) |
Dec 08, 2023 | 4.680 | 4.700 | 4.680 | 4.700 | 1,115 | +0.15(+3.30%) |
Dec 07, 2023 | 4.640 | 4.650 | 4.530 | 4.550 | 2,399 | +0.04(+0.89%) |
Dec 06, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 358 | -0.49(-9.80%) |
Dec 04, 2023 | 5.000 | 369 | +0.05(+1.01%) |