Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.580 | 4.810 | 4.570 | 4.790 | 24,212,478 | +0.25(+5.51%) |
Feb 28, 2024 | 4.660 | 4.680 | 4.520 | 4.540 | 10,452,032 | -0.15(-3.20%) |
Feb 27, 2024 | 4.450 | 4.740 | 4.440 | 4.690 | 16,758,358 | +0.28(+6.35%) |
Feb 26, 2024 | 4.520 | 4.520 | 4.380 | 4.410 | 14,071,607 | -0.11(-2.43%) |
Feb 23, 2024 | 4.600 | 4.710 | 4.500 | 4.520 | 15,391,727 | -0.10(-2.16%) |
Feb 22, 2024 | 4.520 | 4.680 | 4.515 | 4.620 | 14,233,626 | +0.12(+2.67%) |
Feb 21, 2024 | 4.650 | 4.680 | 4.480 | 4.500 | 18,458,392 | -0.19(-4.05%) |
Feb 20, 2024 | 4.790 | 4.840 | 4.640 | 4.690 | 16,172,837 | -0.21(-4.29%) |
Feb 16, 2024 | 4.870 | 5.010 | 4.760 | 4.900 | 24,006,456 | -0.03(-0.61%) |
Feb 15, 2024 | 4.700 | 4.950 | 4.690 | 4.930 | 25,744,684 | +0.29(+6.25%) |
Feb 14, 2024 | 4.660 | 4.740 | 4.410 | 4.640 | 28,165,902 | +0.05(+1.09%) |
Feb 13, 2024 | 4.660 | 4.750 | 4.490 | 4.590 | 36,349,232 | -0.25(-5.17%) |
Feb 12, 2024 | 4.939 | 5.473 | 4.820 | 4.840 | 72,155,280 | -0.01(-0.20%) |
Feb 09, 2024 | 4.157 | 4.850 | 3.979 | 4.850 | 85,009,008 | +0.70(+16.95%) |
Feb 08, 2024 | 4.256 | 4.583 | 4.009 | 4.147 | 63,420,364 | -0.29(-6.47%) |
Feb 07, 2024 | 4.207 | 4.553 | 3.563 | 4.434 | 174,970,144 | +0.28(+6.67%) |
Feb 06, 2024 | 5.414 | 5.444 | 3.920 | 4.157 | 148,618,656 | -1.19(-22.22%) |
Feb 05, 2024 | 5.919 | 5.919 | 5.335 | 5.345 | 55,729,124 | -0.63(-10.60%) |
Feb 02, 2024 | 5.592 | 6.176 | 5.523 | 5.978 | 61,117,484 | +0.29(+5.04%) |
Feb 01, 2024 | 6.483 | 6.493 | 5.454 | 5.691 | 127,072,952 | -0.71(-11.13%) |
Jan 31, 2024 | 5.899 | 7.107 | 5.523 | 6.404 | 130,000,768 | -3.87(-37.67%) |
Jan 30, 2024 | 10.33 | 10.40 | 10.26 | 10.27 | 10,878,177 | -0.06(-0.57%) |
Jan 29, 2024 | 10.28 | 10.41 | 10.19 | 10.33 | 9,110,777 | +0.02(+0.19%) |
Jan 26, 2024 | 10.10 | 10.34 | 10.09 | 10.31 | 8,828,124 | +0.21(+2.06%) |
Jan 25, 2024 | 10.29 | 10.33 | 9.962 | 10.11 | 8,872,206 | -0.10(-0.97%) |
Jan 24, 2024 | 10.22 | 10.34 | 10.13 | 10.20 | 4,856,348 | +0.06(+0.59%) |
Jan 23, 2024 | 10.05 | 10.26 | 10.04 | 10.15 | 6,575,471 | +0.08(+0.79%) |
Jan 22, 2024 | 9.918 | 10.10 | 9.898 | 10.07 | 8,022,873 | +0.20(+2.01%) |
Jan 19, 2024 | 9.700 | 9.878 | 9.640 | 9.868 | 7,151,707 | +0.14(+1.42%) |
Jan 18, 2024 | 9.749 | 9.858 | 9.643 | 9.729 | 5,651,762 | +0.04(+0.41%) |
Jan 17, 2024 | 9.601 | 9.769 | 9.561 | 9.690 | 6,481,699 | -0.03(-0.31%) |
Jan 16, 2024 | 9.799 | 9.868 | 9.695 | 9.720 | 6,955,066 | -0.18(-1.80%) |
Jan 12, 2024 | 10.10 | 10.19 | 9.848 | 9.898 | 6,085,951 | -0.15(-1.48%) |
Jan 11, 2024 | 10.34 | 10.38 | 9.977 | 10.05 | 9,108,371 | -0.38(-3.61%) |
Jan 10, 2024 | 10.38 | 10.44 | 10.27 | 10.42 | 5,093,795 | +0.07(+0.67%) |
Jan 09, 2024 | 10.34 | 10.51 | 10.32 | 10.35 | 5,829,002 | -0.13(-1.23%) |
Jan 08, 2024 | 10.22 | 10.49 | 10.18 | 10.48 | 6,389,263 | +0.13(+1.24%) |
Jan 05, 2024 | 10.11 | 10.51 | 10.07 | 10.35 | 9,952,161 | +0.24(+2.35%) |
Jan 04, 2024 | 10.09 | 10.22 | 10.03 | 10.12 | 6,641,317 | -0.01(-0.10%) |
Jan 03, 2024 | 10.19 | 10.28 | 10.06 | 10.13 | 9,789,653 | -0.18(-1.73%) |
Jan 02, 2024 | 10.10 | 10.50 | 10.01 | 10.30 | 9,357,615 | +0.18(+1.76%) |
Dec 29, 2023 | 10.27 | 10.31 | 10.12 | 10.13 | 5,337,364 | -0.19(-1.82%) |
Dec 28, 2023 | 10.09 | 10.31 | 10.08 | 10.31 | 5,255,837 | +0.20(+1.96%) |
Dec 27, 2023 | 10.23 | 10.23 | 10.06 | 10.12 | 5,626,805 | -0.08(-0.78%) |
Dec 26, 2023 | 9.997 | 10.25 | 9.967 | 10.19 | 6,618,032 | +0.22(+2.18%) |
Dec 22, 2023 | 9.997 | 10.10 | 9.908 | 9.977 | 9,745,725 | +0.02(+0.20%) |
Dec 21, 2023 | 10.14 | 10.16 | 9.858 | 9.957 | 13,923,912 | -0.10(-0.98%) |
Dec 20, 2023 | 10.40 | 10.54 | 10.05 | 10.06 | 11,005,442 | -0.40(-3.79%) |
Dec 19, 2023 | 10.43 | 10.53 | 10.36 | 10.45 | 10,631,299 | +0.02(+0.19%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.35 | 10.43 | 12,823,423 | -0.42(-3.83%) |
Dec 15, 2023 | 11.18 | 11.21 | 10.80 | 10.85 | 29,753,512 | -0.36(-3.18%) |
Dec 14, 2023 | 10.89 | 11.37 | 10.89 | 11.20 | 22,152,172 | +0.72(+6.89%) |
Dec 13, 2023 | 9.789 | 10.52 | 9.749 | 10.48 | 17,448,698 | +0.71(+7.29%) |
Dec 12, 2023 | 9.739 | 9.947 | 9.634 | 9.769 | 9,350,376 | -0.02(-0.20%) |
Dec 11, 2023 | 9.601 | 9.898 | 9.541 | 9.789 | 9,568,819 | +0.15(+1.54%) |
Dec 08, 2023 | 9.690 | 9.809 | 9.527 | 9.640 | 11,226,092 | -0.08(-0.81%) |
Dec 07, 2023 | 9.581 | 9.729 | 9.522 | 9.720 | 4,414,878 | +0.22(+2.29%) |
Dec 06, 2023 | 9.650 | 9.819 | 9.472 | 9.502 | 6,840,541 | -0.05(-0.52%) |
Dec 05, 2023 | 9.640 | 9.660 | 9.492 | 9.551 | 5,681,406 | -0.18(-1.83%) |
Dec 04, 2023 | 9.710 | 9.863 | 9.655 | 9.729 | 6,638,747 | -0.09(-0.91%) |