Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.740 | 6.090 | 5.510 | 5.530 | 7,071,096 | -0.04(-0.72%) |
Feb 28, 2024 | 5.590 | 5.670 | 5.405 | 5.570 | 6,634,957 | -0.05(-0.89%) |
Feb 27, 2024 | 5.350 | 5.690 | 4.970 | 5.620 | 11,538,976 | +0.39(+7.46%) |
Feb 26, 2024 | 5.040 | 5.300 | 5.010 | 5.230 | 5,928,829 | +0.12(+2.35%) |
Feb 23, 2024 | 5.110 | 5.315 | 5.020 | 5.110 | 5,079,142 | -0.02(-0.39%) |
Feb 22, 2024 | 5.120 | 5.255 | 5.000 | 5.130 | 7,733,636 | +0.05(+0.98%) |
Feb 21, 2024 | 5.170 | 5.245 | 5.000 | 5.080 | 7,276,721 | -0.21(-3.97%) |
Feb 20, 2024 | 5.760 | 5.760 | 5.080 | 5.290 | 13,954,583 | -0.45(-7.84%) |
Feb 16, 2024 | 6.400 | 6.670 | 5.680 | 5.740 | 18,142,592 | -0.93(-13.94%) |
Feb 15, 2024 | 6.610 | 6.830 | 6.380 | 6.670 | 8,555,725 | +0.17(+2.62%) |
Feb 14, 2024 | 6.250 | 6.570 | 6.210 | 6.500 | 7,156,531 | +0.42(+6.91%) |
Feb 13, 2024 | 6.220 | 6.380 | 6.040 | 6.080 | 7,511,913 | -0.63(-9.39%) |
Feb 12, 2024 | 6.630 | 6.830 | 6.490 | 6.710 | 7,690,982 | +0.07(+1.05%) |
Feb 09, 2024 | 6.610 | 6.820 | 6.460 | 6.640 | 9,080,450 | +0.09(+1.37%) |
Feb 08, 2024 | 6.340 | 6.580 | 6.170 | 6.550 | 5,750,371 | +0.23(+3.64%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.060 | 6.320 | 8,174,313 | -0.25(-3.81%) |
Feb 06, 2024 | 6.420 | 6.810 | 6.320 | 6.570 | 5,722,028 | +0.13(+2.02%) |
Feb 05, 2024 | 6.530 | 6.700 | 6.375 | 6.440 | 5,188,127 | -0.31(-4.59%) |
Feb 02, 2024 | 6.600 | 6.820 | 6.450 | 6.750 | 4,491,652 | -0.01(-0.15%) |
Feb 01, 2024 | 6.610 | 7.005 | 6.560 | 6.760 | 6,034,333 | +0.25(+3.84%) |
Jan 31, 2024 | 7.020 | 7.095 | 6.460 | 6.510 | 11,543,768 | -0.51(-7.26%) |
Jan 30, 2024 | 7.260 | 7.390 | 7.000 | 7.020 | 5,654,906 | -0.38(-5.14%) |
Jan 29, 2024 | 7.100 | 7.400 | 6.910 | 7.400 | 4,631,956 | +0.38(+5.41%) |
Jan 26, 2024 | 7.210 | 7.500 | 6.980 | 7.020 | 12,296,536 | -0.08(-1.13%) |
Jan 25, 2024 | 7.000 | 7.330 | 7.000 | 7.100 | 10,088,685 | +0.14(+2.01%) |
Jan 24, 2024 | 7.190 | 7.340 | 6.880 | 6.960 | 14,013,174 | -0.07(-1.00%) |
Jan 23, 2024 | 7.010 | 7.120 | 6.800 | 7.030 | 5,169,219 | +0.15(+2.18%) |
Jan 22, 2024 | 6.610 | 7.100 | 6.610 | 6.880 | 7,609,279 | +0.29(+4.40%) |
Jan 19, 2024 | 6.370 | 6.660 | 6.240 | 6.590 | 8,477,356 | +0.23(+3.62%) |
Jan 18, 2024 | 6.170 | 6.400 | 6.040 | 6.360 | 7,709,953 | +0.25(+4.09%) |
Jan 17, 2024 | 6.270 | 6.310 | 6.010 | 6.110 | 15,543,501 | -0.31(-4.83%) |
Jan 16, 2024 | 6.560 | 6.585 | 6.310 | 6.420 | 10,719,604 | -0.29(-4.32%) |
Jan 12, 2024 | 7.070 | 7.250 | 6.640 | 6.710 | 7,896,475 | -0.29(-4.14%) |
Jan 11, 2024 | 7.750 | 7.850 | 6.870 | 7.000 | 13,542,519 | -0.96(-12.06%) |
Jan 10, 2024 | 7.670 | 8.480 | 7.545 | 7.960 | 12,623,121 | +0.28(+3.65%) |
Jan 09, 2024 | 7.790 | 8.270 | 7.460 | 7.680 | 14,984,832 | +0.02(+0.26%) |
Jan 08, 2024 | 8.550 | 8.550 | 7.450 | 7.660 | 23,084,608 | -1.74(-18.51%) |
Jan 05, 2024 | 8.940 | 9.510 | 8.670 | 9.400 | 4,638,190 | +0.35(+3.87%) |
Jan 04, 2024 | 9.130 | 9.190 | 8.980 | 9.050 | 3,450,911 | -0.16(-1.74%) |
Jan 03, 2024 | 9.310 | 9.330 | 8.909 | 9.210 | 7,630,380 | -0.38(-3.96%) |
Jan 02, 2024 | 9.690 | 9.990 | 9.440 | 9.590 | 4,681,164 | -0.22(-2.24%) |
Dec 29, 2023 | 10.25 | 10.34 | 9.805 | 9.810 | 3,211,815 | -0.55(-5.31%) |
Dec 28, 2023 | 10.14 | 10.39 | 10.06 | 10.36 | 3,524,349 | +0.27(+2.68%) |
Dec 27, 2023 | 10.48 | 10.65 | 9.970 | 10.09 | 2,512,702 | -0.19(-1.85%) |
Dec 26, 2023 | 10.24 | 10.33 | 10.02 | 10.28 | 2,135,695 | +0.21(+2.09%) |
Dec 22, 2023 | 10.03 | 10.36 | 9.940 | 10.07 | 3,280,745 | +0.17(+1.72%) |
Dec 21, 2023 | 9.970 | 10.16 | 9.690 | 9.900 | 6,560,850 | +0.14(+1.43%) |
Dec 20, 2023 | 10.23 | 10.56 | 9.740 | 9.760 | 5,513,837 | -0.40(-3.94%) |
Dec 19, 2023 | 9.400 | 10.34 | 9.400 | 10.16 | 6,893,268 | +0.97(+10.55%) |
Dec 18, 2023 | 9.280 | 9.510 | 9.050 | 9.190 | 11,871,839 | -0.25(-2.65%) |
Dec 15, 2023 | 9.930 | 10.20 | 9.270 | 9.440 | 14,696,173 | -0.35(-3.58%) |
Dec 14, 2023 | 9.250 | 10.20 | 9.135 | 9.790 | 11,313,491 | +0.93(+10.50%) |
Dec 13, 2023 | 8.200 | 9.000 | 7.790 | 8.860 | 8,838,513 | +0.55(+6.62%) |
Dec 12, 2023 | 8.390 | 8.500 | 8.090 | 8.310 | 2,728,404 | -0.08(-0.95%) |
Dec 11, 2023 | 8.580 | 8.665 | 8.225 | 8.390 | 3,303,726 | -0.20(-2.33%) |
Dec 08, 2023 | 8.250 | 8.670 | 8.180 | 8.590 | 2,907,444 | +0.21(+2.51%) |
Dec 07, 2023 | 8.500 | 8.630 | 8.250 | 8.380 | 3,929,649 | -0.12(-1.41%) |
Dec 06, 2023 | 8.640 | 8.775 | 8.425 | 8.500 | 3,966,150 | +0.11(+1.31%) |
Dec 05, 2023 | 8.810 | 8.830 | 8.280 | 8.390 | 4,273,990 | -0.53(-5.94%) |
Dec 04, 2023 | 8.930 | 9.230 | 8.750 | 8.920 | 3,915,745 | +0.04(+0.45%) |