Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.470 | 6.470 | 6.165 | 6.260 | 31,970 | -0.08(-1.26%) |
Feb 28, 2024 | 6.410 | 6.410 | 6.080 | 6.340 | 37,943 | -0.05(-0.78%) |
Feb 27, 2024 | 6.580 | 6.580 | 6.360 | 6.390 | 48,118 | -0.06(-0.93%) |
Feb 26, 2024 | 6.570 | 6.665 | 6.320 | 6.450 | 50,675 | +0.00(+0.00%) |
Feb 23, 2024 | 6.090 | 6.570 | 6.090 | 6.450 | 52,631 | +0.33(+5.39%) |
Feb 22, 2024 | 6.960 | 7.050 | 6.120 | 6.120 | 101,118 | -0.78(-11.30%) |
Feb 21, 2024 | 6.060 | 7.240 | 6.000 | 6.900 | 267,177 | +0.84(+13.86%) |
Feb 20, 2024 | 5.850 | 6.060 | 5.800 | 6.060 | 87,980 | +0.16(+2.71%) |
Feb 16, 2024 | 5.870 | 6.000 | 5.692 | 5.900 | 29,444 | +0.12(+2.08%) |
Feb 15, 2024 | 6.060 | 6.060 | 5.500 | 5.780 | 28,684 | -0.27(-4.46%) |
Feb 14, 2024 | 6.000 | 6.050 | 5.861 | 6.050 | 40,489 | +0.04(+0.67%) |
Feb 13, 2024 | 5.910 | 6.100 | 5.860 | 6.010 | 32,642 | -0.01(-0.17%) |
Feb 12, 2024 | 5.910 | 6.120 | 5.849 | 6.020 | 50,466 | +0.14(+2.38%) |
Feb 09, 2024 | 5.450 | 5.890 | 5.400 | 5.880 | 60,456 | +0.44(+8.09%) |
Feb 08, 2024 | 5.480 | 5.490 | 5.360 | 5.440 | 21,519 | -0.03(-0.55%) |
Feb 07, 2024 | 5.490 | 5.500 | 5.420 | 5.470 | 46,041 | +0.05(+0.92%) |
Feb 06, 2024 | 5.480 | 5.498 | 5.343 | 5.420 | 27,830 | -0.05(-0.91%) |
Feb 05, 2024 | 5.350 | 5.500 | 5.070 | 5.470 | 64,101 | +0.04(+0.74%) |
Feb 02, 2024 | 4.620 | 5.430 | 4.442 | 5.430 | 57,937 | +0.80(+17.28%) |
Feb 01, 2024 | 4.620 | 4.630 | 4.430 | 4.630 | 37,653 | +0.04(+0.87%) |
Jan 31, 2024 | 4.389 | 4.600 | 4.315 | 4.590 | 29,350 | +0.25(+5.76%) |
Jan 30, 2024 | 4.300 | 4.365 | 4.280 | 4.340 | 21,267 | +0.04(+0.93%) |
Jan 29, 2024 | 4.320 | 4.390 | 4.190 | 4.300 | 22,080 | +0.10(+2.38%) |
Jan 26, 2024 | 4.200 | 4.200 | 4.145 | 4.200 | 14,129 | -0.02(-0.47%) |
Jan 25, 2024 | 4.400 | 4.400 | 4.205 | 4.220 | 19,307 | -0.30(-6.64%) |
Jan 24, 2024 | 4.500 | 4.525 | 4.260 | 4.520 | 73,287 | -0.03(-0.66%) |
Jan 23, 2024 | 4.550 | 4.590 | 4.500 | 4.550 | 12,678 | +0.05(+1.11%) |
Jan 22, 2024 | 4.590 | 4.590 | 4.497 | 4.500 | 29,873 | -0.15(-3.23%) |
Jan 19, 2024 | 4.780 | 4.780 | 4.573 | 4.650 | 12,672 | -0.15(-3.12%) |
Jan 18, 2024 | 4.850 | 4.850 | 4.560 | 4.800 | 13,728 | -0.07(-1.44%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.700 | 4.870 | 22,987 | -0.37(-7.06%) |
Jan 16, 2024 | 4.950 | 5.390 | 4.870 | 5.240 | 34,645 | +0.24(+4.80%) |
Jan 12, 2024 | 4.410 | 5.000 | 4.400 | 5.000 | 38,378 | +0.58(+13.12%) |
Jan 11, 2024 | 4.570 | 4.690 | 4.400 | 4.420 | 23,111 | -0.25(-5.35%) |
Jan 10, 2024 | 4.570 | 4.740 | 4.455 | 4.670 | 32,958 | +0.12(+2.64%) |
Jan 09, 2024 | 4.020 | 4.550 | 4.020 | 4.550 | 39,490 | +0.50(+12.35%) |
Jan 08, 2024 | 4.050 | 4.210 | 3.900 | 4.050 | 18,580 | +0.02(+0.50%) |
Jan 05, 2024 | 4.068 | 4.245 | 4.000 | 4.030 | 20,719 | -0.21(-4.95%) |
Jan 04, 2024 | 4.300 | 4.300 | 4.010 | 4.240 | 15,406 | -0.05(-1.17%) |
Jan 03, 2024 | 4.240 | 4.330 | 4.127 | 4.290 | 8,238 | -0.05(-1.15%) |
Jan 02, 2024 | 4.000 | 4.387 | 4.000 | 4.340 | 9,180 | +0.34(+8.50%) |
Dec 29, 2023 | 3.970 | 4.080 | 3.960 | 4.000 | 9,764 | +0.03(+0.76%) |
Dec 28, 2023 | 3.940 | 4.055 | 3.920 | 3.970 | 15,624 | -0.03(-0.75%) |
Dec 27, 2023 | 3.940 | 4.030 | 3.910 | 4.000 | 30,633 | +0.07(+1.78%) |
Dec 26, 2023 | 3.870 | 3.940 | 3.830 | 3.930 | 13,717 | +0.01(+0.26%) |
Dec 22, 2023 | 4.000 | 4.090 | 3.900 | 3.920 | 15,072 | -0.07(-1.75%) |
Dec 21, 2023 | 3.990 | 4.000 | 3.810 | 3.990 | 15,383 | +0.05(+1.27%) |
Dec 20, 2023 | 4.100 | 4.100 | 3.810 | 3.940 | 36,509 | -0.17(-4.14%) |
Dec 19, 2023 | 4.150 | 4.590 | 4.100 | 4.110 | 37,984 | -0.03(-0.72%) |
Dec 18, 2023 | 4.630 | 4.630 | 4.015 | 4.140 | 37,114 | -0.51(-10.97%) |
Dec 15, 2023 | 4.330 | 5.040 | 4.330 | 4.650 | 31,670 | +0.02(+0.43%) |
Dec 14, 2023 | 4.500 | 4.650 | 4.240 | 4.630 | 18,046 | +0.17(+3.81%) |
Dec 13, 2023 | 4.470 | 4.630 | 4.190 | 4.460 | 14,063 | -0.04(-0.89%) |
Dec 12, 2023 | 4.140 | 4.620 | 4.140 | 4.500 | 35,133 | +0.31(+7.40%) |
Dec 11, 2023 | 4.210 | 4.230 | 4.080 | 4.190 | 14,895 | +0.02(+0.48%) |
Dec 08, 2023 | 4.200 | 4.200 | 4.060 | 4.170 | 20,149 | -0.01(-0.24%) |
Dec 07, 2023 | 4.160 | 4.180 | 4.050 | 4.180 | 5,522 | +0.07(+1.70%) |
Dec 06, 2023 | 4.000 | 4.110 | 3.891 | 4.110 | 23,335 | +0.15(+3.79%) |
Dec 05, 2023 | 3.880 | 3.990 | 3.845 | 3.960 | 20,794 | +0.03(+0.76%) |
Dec 04, 2023 | 3.930 | 3.935 | 3.730 | 3.930 | 15,882 | -0.05(-1.26%) |