Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.790 | 7.580 | 6.630 | 7.420 | 169,565,328 | +1.08(+17.03%) |
Feb 28, 2024 | 6.740 | 6.800 | 5.900 | 6.340 | 117,775,600 | -0.52(-7.58%) |
Feb 27, 2024 | 7.120 | 7.909 | 6.500 | 6.860 | 298,972,384 | +1.11(+19.30%) |
Feb 26, 2024 | 3.940 | 5.950 | 3.840 | 5.750 | 210,225,440 | +1.83(+46.68%) |
Feb 23, 2024 | 3.990 | 4.000 | 3.680 | 3.920 | 34,654,316 | -0.05(-1.26%) |
Feb 22, 2024 | 4.060 | 4.105 | 3.850 | 3.970 | 65,586,168 | +0.20(+5.31%) |
Feb 21, 2024 | 3.900 | 4.000 | 3.460 | 3.770 | 66,612,104 | -0.22(-5.51%) |
Feb 20, 2024 | 4.090 | 4.350 | 3.660 | 3.990 | 100,947,184 | +0.17(+4.45%) |
Feb 16, 2024 | 3.720 | 4.010 | 3.390 | 3.820 | 119,675,728 | +0.06(+1.60%) |
Feb 15, 2024 | 4.010 | 4.060 | 3.110 | 3.760 | 296,577,888 | +1.50(+66.74%) |
Feb 14, 2024 | 2.370 | 2.420 | 2.220 | 2.255 | 32,670,360 | -0.02(-0.88%) |
Feb 13, 2024 | 2.110 | 2.310 | 2.080 | 2.275 | 11,965,904 | -0.08(-3.19%) |
Feb 12, 2024 | 2.270 | 2.380 | 2.220 | 2.350 | 25,459,602 | +0.09(+3.98%) |
Feb 09, 2024 | 2.030 | 2.300 | 1.990 | 2.260 | 37,499,592 | +0.31(+15.90%) |
Feb 08, 2024 | 1.700 | 2.010 | 1.700 | 1.950 | 14,311,667 | +0.24(+14.04%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.650 | 1.710 | 6,049,929 | -0.01(-0.58%) |
Feb 06, 2024 | 1.650 | 1.770 | 1.620 | 1.720 | 7,416,077 | +0.09(+5.52%) |
Feb 05, 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 7,120,930 | -0.07(-4.12%) |
Feb 02, 2024 | 1.690 | 1.715 | 1.640 | 1.700 | 4,869,631 | -0.01(-0.58%) |
Feb 01, 2024 | 1.700 | 1.720 | 1.650 | 1.710 | 4,801,732 | +0.05(+3.01%) |
Jan 31, 2024 | 1.760 | 1.780 | 1.650 | 1.660 | 11,008,411 | -0.13(-7.26%) |
Jan 30, 2024 | 1.920 | 1.920 | 1.790 | 1.790 | 6,030,856 | -0.09(-4.79%) |
Jan 29, 2024 | 1.840 | 1.885 | 1.810 | 1.880 | 4,215,712 | +0.04(+2.17%) |
Jan 26, 2024 | 1.850 | 1.920 | 1.830 | 1.840 | 4,709,160 | -0.02(-1.08%) |
Jan 25, 2024 | 1.930 | 1.930 | 1.810 | 1.860 | 7,114,475 | -0.04(-2.11%) |
Jan 24, 2024 | 1.950 | 1.960 | 1.880 | 1.900 | 6,773,499 | -0.02(-1.04%) |
Jan 23, 2024 | 2.000 | 2.010 | 1.890 | 1.920 | 6,643,847 | -0.06(-3.03%) |
Jan 22, 2024 | 1.870 | 1.980 | 1.870 | 1.980 | 9,573,986 | +0.13(+7.03%) |
Jan 19, 2024 | 1.810 | 1.850 | 1.730 | 1.850 | 7,238,471 | +0.04(+2.21%) |
Jan 18, 2024 | 1.810 | 1.850 | 1.770 | 1.810 | 4,211,702 | +0.02(+1.12%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.730 | 1.790 | 4,985,518 | -0.03(-1.65%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.760 | 1.820 | 5,995,472 | +0.00(+0.00%) |
Jan 12, 2024 | 1.770 | 1.860 | 1.770 | 1.820 | 5,770,225 | +0.05(+2.82%) |
Jan 11, 2024 | 1.850 | 1.860 | 1.700 | 1.770 | 11,790,009 | -0.10(-5.60%) |
Jan 10, 2024 | 1.930 | 1.930 | 1.840 | 1.875 | 5,655,252 | +0.00(+0.27%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.850 | 1.870 | 20,399,640 | -0.23(-10.95%) |
Jan 08, 2024 | 2.030 | 2.160 | 2.000 | 2.100 | 11,834,874 | +0.11(+5.53%) |
Jan 05, 2024 | 2.060 | 2.060 | 1.970 | 1.990 | 6,431,169 | -0.07(-3.40%) |
Jan 04, 2024 | 2.010 | 2.100 | 1.970 | 2.060 | 5,699,955 | +0.08(+4.04%) |
Jan 03, 2024 | 2.050 | 2.060 | 1.970 | 1.980 | 7,990,491 | -0.10(-4.81%) |
Jan 02, 2024 | 2.130 | 2.176 | 2.050 | 2.080 | 8,129,676 | -0.04(-1.89%) |
Dec 29, 2023 | 2.230 | 2.250 | 2.110 | 2.120 | 8,985,100 | -0.11(-4.93%) |
Dec 28, 2023 | 2.130 | 2.300 | 2.110 | 2.230 | 14,746,175 | +0.10(+4.69%) |
Dec 27, 2023 | 2.150 | 2.210 | 2.120 | 2.130 | 7,959,194 | +0.00(+0.00%) |
Dec 26, 2023 | 2.090 | 2.140 | 2.090 | 2.130 | 5,439,510 | +0.06(+2.90%) |
Dec 22, 2023 | 2.130 | 2.150 | 2.060 | 2.070 | 6,407,441 | -0.06(-2.82%) |
Dec 21, 2023 | 2.110 | 2.160 | 2.070 | 2.130 | 7,965,758 | +0.04(+1.91%) |
Dec 20, 2023 | 2.240 | 2.260 | 2.080 | 2.090 | 10,957,744 | -0.15(-6.70%) |
Dec 19, 2023 | 2.180 | 2.270 | 2.150 | 2.240 | 11,616,322 | +0.07(+3.23%) |
Dec 18, 2023 | 2.220 | 2.280 | 2.160 | 2.170 | 6,325,864 | -0.04(-1.81%) |
Dec 15, 2023 | 2.290 | 2.300 | 2.160 | 2.210 | 8,255,349 | -0.05(-2.21%) |
Dec 14, 2023 | 2.250 | 2.320 | 2.200 | 2.260 | 14,779,864 | +0.07(+3.20%) |
Dec 13, 2023 | 1.980 | 2.190 | 1.940 | 2.190 | 11,098,873 | +0.22(+11.17%) |
Dec 12, 2023 | 2.040 | 2.060 | 1.910 | 1.970 | 8,382,676 | -0.07(-3.43%) |
Dec 11, 2023 | 2.100 | 2.120 | 2.030 | 2.040 | 6,306,730 | -0.06(-2.86%) |
Dec 08, 2023 | 2.060 | 2.140 | 2.050 | 2.100 | 6,231,685 | -0.01(-0.47%) |
Dec 07, 2023 | 2.080 | 2.130 | 2.025 | 2.110 | 6,555,806 | +0.02(+0.96%) |
Dec 06, 2023 | 2.130 | 2.160 | 2.045 | 2.090 | 8,959,374 | -0.01(-0.48%) |
Dec 05, 2023 | 2.280 | 2.280 | 2.080 | 2.100 | 11,493,482 | -0.18(-7.89%) |
Dec 04, 2023 | 2.290 | 2.380 | 2.255 | 2.280 | 7,734,087 | -0.02(-0.87%) |