Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.150 | 7.470 | 5.790 | 7.140 | 7,065,122 | +1.48(+26.15%) |
Feb 28, 2024 | 5.590 | 5.690 | 5.455 | 5.660 | 1,659,936 | -0.04(-0.70%) |
Feb 27, 2024 | 5.820 | 5.820 | 5.580 | 5.700 | 1,189,134 | +0.01(+0.18%) |
Feb 26, 2024 | 5.450 | 5.855 | 5.400 | 5.690 | 1,319,451 | +0.20(+3.64%) |
Feb 23, 2024 | 5.260 | 5.620 | 5.230 | 5.490 | 1,404,873 | +0.18(+3.39%) |
Feb 22, 2024 | 5.340 | 5.380 | 5.200 | 5.310 | 1,264,903 | -0.06(-1.12%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.320 | 5.370 | 960,683 | -0.14(-2.54%) |
Feb 20, 2024 | 5.460 | 5.770 | 5.423 | 5.510 | 805,354 | -0.05(-0.90%) |
Feb 16, 2024 | 5.460 | 5.607 | 5.320 | 5.560 | 1,129,519 | -0.02(-0.36%) |
Feb 15, 2024 | 5.690 | 5.800 | 5.430 | 5.580 | 1,556,381 | +0.00(+0.00%) |
Feb 14, 2024 | 5.380 | 5.750 | 5.290 | 5.580 | 1,440,116 | +0.36(+6.90%) |
Feb 13, 2024 | 5.490 | 5.550 | 5.195 | 5.220 | 1,895,964 | -0.55(-9.53%) |
Feb 12, 2024 | 5.900 | 6.040 | 5.730 | 5.770 | 2,063,054 | -0.14(-2.37%) |
Feb 09, 2024 | 5.500 | 5.985 | 5.390 | 5.910 | 1,151,724 | +0.49(+9.04%) |
Feb 08, 2024 | 5.360 | 5.520 | 5.095 | 5.420 | 1,681,765 | +0.04(+0.74%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.360 | 5.380 | 1,483,546 | -0.54(-9.12%) |
Feb 06, 2024 | 5.080 | 5.950 | 5.050 | 5.920 | 1,705,532 | +0.82(+16.08%) |
Feb 05, 2024 | 5.240 | 5.295 | 5.100 | 5.100 | 1,038,987 | -0.27(-5.03%) |
Feb 02, 2024 | 5.210 | 5.475 | 5.030 | 5.370 | 1,811,549 | +0.22(+4.27%) |
Feb 01, 2024 | 5.110 | 5.320 | 5.000 | 5.150 | 2,151,760 | +0.12(+2.39%) |
Jan 31, 2024 | 5.450 | 5.500 | 5.030 | 5.030 | 2,040,919 | -0.47(-8.63%) |
Jan 30, 2024 | 6.110 | 6.110 | 5.475 | 5.505 | 1,618,410 | -0.54(-8.86%) |
Jan 29, 2024 | 5.710 | 6.090 | 5.360 | 6.040 | 1,678,858 | +0.08(+1.34%) |
Jan 26, 2024 | 6.000 | 6.180 | 5.900 | 5.960 | 737,771 | +0.03(+0.51%) |
Jan 25, 2024 | 5.810 | 5.930 | 5.580 | 5.930 | 1,284,418 | +0.22(+3.85%) |
Jan 24, 2024 | 6.200 | 6.410 | 5.700 | 5.710 | 1,727,645 | -0.32(-5.31%) |
Jan 23, 2024 | 6.180 | 6.260 | 5.875 | 6.030 | 890,409 | +0.00(+0.00%) |
Jan 22, 2024 | 5.720 | 6.418 | 5.720 | 6.030 | 1,364,588 | +0.37(+6.54%) |
Jan 19, 2024 | 5.800 | 5.870 | 5.550 | 5.660 | 1,419,429 | -0.14(-2.41%) |
Jan 18, 2024 | 6.100 | 6.130 | 5.730 | 5.800 | 1,545,982 | -0.26(-4.29%) |
Jan 17, 2024 | 5.520 | 6.095 | 5.465 | 6.060 | 2,231,427 | +0.34(+5.94%) |
Jan 16, 2024 | 5.890 | 5.890 | 5.600 | 5.720 | 1,827,030 | -0.22(-3.70%) |
Jan 12, 2024 | 6.380 | 6.680 | 5.880 | 5.940 | 2,334,330 | -0.37(-5.86%) |
Jan 11, 2024 | 6.710 | 6.760 | 6.293 | 6.310 | 1,937,039 | -0.48(-7.07%) |
Jan 10, 2024 | 7.150 | 7.150 | 6.725 | 6.790 | 1,582,107 | -0.24(-3.41%) |
Jan 09, 2024 | 7.000 | 7.587 | 6.715 | 7.030 | 2,323,632 | -0.02(-0.28%) |
Jan 08, 2024 | 7.250 | 7.500 | 6.670 | 7.050 | 4,207,589 | -1.30(-15.57%) |
Jan 05, 2024 | 8.650 | 8.720 | 8.220 | 8.350 | 1,146,153 | -0.44(-5.01%) |
Jan 04, 2024 | 8.660 | 8.975 | 8.600 | 8.790 | 808,959 | +0.17(+1.97%) |
Jan 03, 2024 | 9.190 | 9.190 | 8.510 | 8.620 | 1,449,700 | -0.69(-7.41%) |
Jan 02, 2024 | 9.010 | 9.745 | 8.580 | 9.310 | 1,410,661 | +0.52(+5.92%) |
Dec 29, 2023 | 8.910 | 8.950 | 8.590 | 8.790 | 695,924 | -0.09(-1.01%) |
Dec 28, 2023 | 8.910 | 9.150 | 8.730 | 8.880 | 800,234 | -0.09(-1.00%) |
Dec 27, 2023 | 8.950 | 9.090 | 8.800 | 8.970 | 681,314 | +0.14(+1.59%) |
Dec 26, 2023 | 8.620 | 8.890 | 8.490 | 8.830 | 735,892 | +0.26(+3.03%) |
Dec 22, 2023 | 8.580 | 8.810 | 8.450 | 8.570 | 1,147,060 | +0.14(+1.66%) |
Dec 21, 2023 | 7.710 | 8.590 | 7.710 | 8.430 | 1,329,205 | +0.85(+11.21%) |
Dec 20, 2023 | 8.240 | 8.240 | 7.550 | 7.580 | 1,731,708 | -0.66(-8.01%) |
Dec 19, 2023 | 8.080 | 8.280 | 8.020 | 8.240 | 1,587,684 | +0.35(+4.44%) |
Dec 18, 2023 | 8.090 | 8.280 | 7.850 | 7.890 | 961,824 | -0.19(-2.35%) |
Dec 15, 2023 | 8.560 | 8.670 | 7.920 | 8.080 | 2,431,510 | -0.40(-4.72%) |
Dec 14, 2023 | 8.210 | 8.830 | 8.210 | 8.480 | 2,227,377 | +0.56(+7.07%) |
Dec 13, 2023 | 7.370 | 7.950 | 7.060 | 7.920 | 1,307,389 | +0.51(+6.88%) |
Dec 12, 2023 | 7.340 | 7.460 | 7.030 | 7.410 | 1,075,534 | +0.00(+0.00%) |
Dec 11, 2023 | 7.350 | 7.605 | 7.130 | 7.410 | 1,091,764 | +0.04(+0.54%) |
Dec 08, 2023 | 7.040 | 7.540 | 6.940 | 7.370 | 1,229,166 | +0.28(+3.95%) |
Dec 07, 2023 | 7.040 | 7.200 | 6.930 | 7.090 | 1,162,640 | +0.04(+0.57%) |
Dec 06, 2023 | 7.450 | 7.450 | 7.030 | 7.050 | 1,129,246 | -0.30(-4.08%) |
Dec 05, 2023 | 7.360 | 7.485 | 7.150 | 7.350 | 1,599,718 | -0.08(-1.08%) |
Dec 04, 2023 | 7.210 | 7.550 | 7.110 | 7.430 | 1,039,757 | +0.19(+2.62%) |