Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.49 | 11.90 | 11.27 | 11.50 | 350,020 | +0.00(+0.00%) |
Feb 28, 2024 | 11.55 | 11.93 | 10.91 | 11.50 | 483,871 | -0.24(-2.04%) |
Feb 27, 2024 | 12.76 | 12.91 | 11.40 | 11.74 | 552,465 | -0.65(-5.25%) |
Feb 26, 2024 | 12.10 | 12.71 | 11.63 | 12.39 | 321,656 | +0.27(+2.23%) |
Feb 23, 2024 | 11.77 | 12.50 | 11.75 | 12.12 | 523,019 | +0.42(+3.59%) |
Feb 22, 2024 | 12.07 | 12.36 | 11.35 | 11.70 | 780,545 | -0.33(-2.74%) |
Feb 21, 2024 | 12.01 | 12.40 | 11.66 | 12.03 | 839,334 | -0.03(-0.25%) |
Feb 20, 2024 | 12.92 | 13.07 | 11.78 | 12.06 | 1,011,062 | -0.72(-5.63%) |
Feb 16, 2024 | 13.38 | 13.50 | 12.31 | 12.78 | 819,252 | -0.50(-3.77%) |
Feb 15, 2024 | 11.96 | 13.68 | 11.89 | 13.28 | 3,619,094 | +1.32(+11.04%) |
Feb 14, 2024 | 10.84 | 12.92 | 10.33 | 11.96 | 6,089,531 | +3.22(+36.84%) |
Feb 13, 2024 | 8.060 | 11.00 | 7.950 | 8.740 | 1,221,362 | +0.91(+11.62%) |
Feb 12, 2024 | 6.500 | 8.250 | 5.955 | 7.830 | 2,161,651 | +0.07(+0.90%) |
Feb 09, 2024 | 6.380 | 7.790 | 6.170 | 7.760 | 710,058 | +1.48(+23.57%) |
Feb 08, 2024 | 6.060 | 6.380 | 5.850 | 6.280 | 288,579 | +0.33(+5.55%) |
Feb 07, 2024 | 6.200 | 6.200 | 5.700 | 5.950 | 365,872 | -0.25(-4.03%) |
Feb 06, 2024 | 6.000 | 6.450 | 5.950 | 6.200 | 257,916 | +0.23(+3.85%) |
Feb 05, 2024 | 6.200 | 6.200 | 5.750 | 5.970 | 138,632 | -0.18(-2.93%) |
Feb 02, 2024 | 5.950 | 6.440 | 5.950 | 6.150 | 220,961 | +0.15(+2.50%) |
Feb 01, 2024 | 5.690 | 6.140 | 5.641 | 6.000 | 286,106 | +0.21(+3.63%) |
Jan 31, 2024 | 5.940 | 6.500 | 5.710 | 5.790 | 345,076 | -0.06(-1.03%) |
Jan 30, 2024 | 5.140 | 5.890 | 5.140 | 5.850 | 212,143 | +0.75(+14.71%) |
Jan 29, 2024 | 4.900 | 5.180 | 4.880 | 5.100 | 355,825 | +0.21(+4.29%) |
Jan 26, 2024 | 4.790 | 5.090 | 4.790 | 4.890 | 108,981 | +0.16(+3.38%) |
Jan 25, 2024 | 4.380 | 4.810 | 4.290 | 4.730 | 72,336 | +0.45(+10.51%) |
Jan 24, 2024 | 4.500 | 4.680 | 4.250 | 4.280 | 64,128 | -0.22(-4.89%) |
Jan 23, 2024 | 4.340 | 4.520 | 4.190 | 4.500 | 517,450 | +0.24(+5.63%) |
Jan 22, 2024 | 4.290 | 4.500 | 4.145 | 4.260 | 62,026 | -0.02(-0.47%) |
Jan 19, 2024 | 4.390 | 4.390 | 4.210 | 4.280 | 31,797 | -0.06(-1.38%) |
Jan 18, 2024 | 4.220 | 4.460 | 4.220 | 4.340 | 27,885 | +0.13(+3.09%) |
Jan 17, 2024 | 4.110 | 4.245 | 4.090 | 4.210 | 46,754 | +0.01(+0.24%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.130 | 4.200 | 68,457 | -0.41(-8.89%) |
Jan 12, 2024 | 4.600 | 4.820 | 4.550 | 4.610 | 47,480 | +0.00(+0.00%) |
Jan 11, 2024 | 4.550 | 4.780 | 4.500 | 4.610 | 41,876 | +0.01(+0.22%) |
Jan 10, 2024 | 4.650 | 4.790 | 4.540 | 4.600 | 30,376 | -0.05(-1.08%) |
Jan 09, 2024 | 4.470 | 4.830 | 4.450 | 4.650 | 53,530 | +0.10(+2.20%) |
Jan 08, 2024 | 4.660 | 4.770 | 4.420 | 4.550 | 114,263 | -0.13(-2.78%) |
Jan 05, 2024 | 4.710 | 4.845 | 4.630 | 4.680 | 81,042 | -0.08(-1.68%) |
Jan 04, 2024 | 5.060 | 5.060 | 4.630 | 4.760 | 82,965 | -0.12(-2.46%) |
Jan 03, 2024 | 5.150 | 5.200 | 4.600 | 4.880 | 2,100,424 | -0.23(-4.50%) |
Jan 02, 2024 | 4.470 | 5.145 | 4.470 | 5.110 | 229,111 | +0.56(+12.31%) |
Dec 29, 2023 | 4.600 | 4.600 | 4.450 | 4.550 | 46,226 | -0.05(-1.09%) |
Dec 28, 2023 | 4.710 | 4.905 | 4.510 | 4.600 | 111,690 | -0.11(-2.34%) |
Dec 27, 2023 | 4.520 | 4.800 | 4.415 | 4.710 | 145,332 | +0.21(+4.67%) |
Dec 26, 2023 | 4.330 | 4.685 | 4.294 | 4.500 | 106,414 | +0.22(+5.14%) |
Dec 22, 2023 | 4.050 | 4.390 | 4.015 | 4.280 | 125,272 | +0.24(+5.94%) |
Dec 21, 2023 | 3.900 | 4.050 | 3.800 | 4.040 | 82,232 | +0.20(+5.21%) |
Dec 20, 2023 | 3.940 | 4.080 | 3.795 | 3.840 | 55,139 | -0.09(-2.29%) |
Dec 19, 2023 | 4.150 | 4.210 | 3.810 | 3.930 | 151,512 | -0.20(-4.84%) |
Dec 18, 2023 | 4.260 | 4.300 | 4.060 | 4.130 | 79,799 | -0.09(-2.13%) |
Dec 15, 2023 | 4.290 | 4.410 | 3.903 | 4.220 | 360,809 | -0.01(-0.24%) |
Dec 14, 2023 | 4.100 | 4.250 | 4.030 | 4.230 | 72,556 | +0.15(+3.68%) |
Dec 13, 2023 | 3.890 | 4.090 | 3.745 | 4.080 | 101,832 | +0.21(+5.43%) |
Dec 12, 2023 | 3.660 | 3.915 | 3.610 | 3.870 | 50,516 | +0.21(+5.74%) |
Dec 11, 2023 | 3.490 | 3.680 | 3.340 | 3.660 | 69,430 | +0.19(+5.48%) |
Dec 08, 2023 | 3.550 | 3.640 | 3.440 | 3.470 | 82,137 | -0.17(-4.67%) |
Dec 07, 2023 | 3.730 | 3.810 | 3.590 | 3.640 | 77,505 | -0.08(-2.15%) |
Dec 06, 2023 | 3.810 | 3.820 | 3.690 | 3.720 | 61,955 | -0.07(-1.85%) |
Dec 05, 2023 | 3.620 | 3.870 | 3.595 | 3.790 | 70,410 | +0.15(+4.12%) |
Dec 04, 2023 | 3.530 | 3.640 | 3.480 | 3.640 | 36,914 | +0.10(+2.82%) |