Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.15 | 10.36 | 9.720 | 10.06 | 3,223,750 | +0.11(+1.11%) |
Feb 28, 2024 | 10.12 | 10.48 | 9.760 | 9.950 | 2,833,577 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.29 | 9.730 | 9.900 | 2,741,909 | +0.00(+0.00%) |
Feb 26, 2024 | 10.00 | 10.55 | 9.560 | 9.900 | 3,154,695 | +0.04(+0.41%) |
Feb 23, 2024 | 9.460 | 10.00 | 9.310 | 9.860 | 3,960,724 | +0.16(+1.65%) |
Feb 22, 2024 | 9.080 | 9.910 | 8.830 | 9.700 | 11,045,795 | +2.18(+28.99%) |
Feb 21, 2024 | 7.350 | 7.710 | 7.300 | 7.520 | 1,666,630 | +0.00(+0.00%) |
Feb 20, 2024 | 7.780 | 7.780 | 7.170 | 7.520 | 2,631,014 | -0.06(-0.79%) |
Feb 16, 2024 | 7.000 | 7.715 | 6.675 | 7.580 | 3,191,597 | +0.72(+10.50%) |
Feb 15, 2024 | 6.680 | 6.915 | 6.371 | 6.860 | 2,470,315 | +0.40(+6.19%) |
Feb 14, 2024 | 5.680 | 6.515 | 5.680 | 6.460 | 1,895,830 | +0.84(+14.95%) |
Feb 13, 2024 | 5.770 | 5.780 | 5.540 | 5.620 | 1,332,299 | -0.26(-4.42%) |
Feb 12, 2024 | 5.790 | 6.070 | 5.620 | 5.880 | 2,386,560 | +0.20(+3.52%) |
Feb 09, 2024 | 5.500 | 5.850 | 5.210 | 5.680 | 3,692,307 | +0.65(+12.92%) |
Feb 08, 2024 | 5.020 | 5.270 | 4.960 | 5.030 | 683,861 | +0.03(+0.60%) |
Feb 07, 2024 | 5.070 | 5.075 | 4.960 | 5.000 | 545,385 | -0.04(-0.79%) |
Feb 06, 2024 | 4.900 | 5.105 | 4.830 | 5.040 | 661,270 | +0.09(+1.82%) |
Feb 05, 2024 | 5.040 | 5.100 | 4.720 | 4.950 | 1,350,674 | -0.23(-4.44%) |
Feb 02, 2024 | 5.170 | 5.320 | 5.040 | 5.180 | 1,018,588 | -0.07(-1.33%) |
Feb 01, 2024 | 4.950 | 5.400 | 4.840 | 5.250 | 1,433,842 | +0.39(+8.02%) |
Jan 31, 2024 | 4.920 | 5.066 | 4.800 | 4.860 | 1,173,131 | -0.06(-1.22%) |
Jan 30, 2024 | 5.080 | 5.129 | 4.700 | 4.920 | 1,385,636 | -0.19(-3.72%) |
Jan 29, 2024 | 4.670 | 5.135 | 4.600 | 5.110 | 1,728,800 | +0.45(+9.66%) |
Jan 26, 2024 | 4.450 | 4.680 | 4.300 | 4.660 | 1,769,869 | +0.37(+8.62%) |
Jan 25, 2024 | 4.130 | 4.510 | 4.110 | 4.290 | 1,269,471 | +0.28(+6.98%) |
Jan 24, 2024 | 4.200 | 4.280 | 4.010 | 4.010 | 451,871 | -0.13(-3.14%) |
Jan 23, 2024 | 4.190 | 4.195 | 3.920 | 4.140 | 921,326 | +0.07(+1.72%) |
Jan 22, 2024 | 3.870 | 4.120 | 3.850 | 4.070 | 1,408,918 | +0.22(+5.71%) |
Jan 19, 2024 | 3.970 | 4.000 | 3.760 | 3.850 | 2,197,986 | -0.08(-2.04%) |
Jan 18, 2024 | 4.150 | 4.160 | 3.890 | 3.930 | 995,709 | -0.22(-5.30%) |
Jan 17, 2024 | 4.150 | 4.180 | 3.940 | 4.150 | 1,243,355 | -0.05(-1.19%) |
Jan 16, 2024 | 4.360 | 4.445 | 4.090 | 4.200 | 1,417,168 | -0.18(-4.22%) |
Jan 12, 2024 | 4.450 | 4.570 | 4.355 | 4.385 | 1,769,274 | -0.03(-0.57%) |
Jan 11, 2024 | 4.550 | 4.630 | 4.180 | 4.410 | 1,835,240 | -0.19(-4.13%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.500 | 4.600 | 1,606,312 | -0.12(-2.54%) |
Jan 09, 2024 | 4.700 | 4.780 | 4.619 | 4.720 | 600,580 | -0.02(-0.42%) |
Jan 08, 2024 | 4.350 | 4.825 | 4.290 | 4.740 | 1,068,187 | +0.34(+7.73%) |
Jan 05, 2024 | 4.370 | 4.435 | 4.181 | 4.400 | 1,063,247 | -0.01(-0.23%) |
Jan 04, 2024 | 4.600 | 4.630 | 4.388 | 4.410 | 1,031,253 | -0.13(-2.86%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.490 | 4.540 | 1,405,622 | -0.27(-5.61%) |
Jan 02, 2024 | 4.400 | 4.875 | 4.310 | 4.810 | 1,625,792 | +0.35(+7.85%) |
Dec 29, 2023 | 4.570 | 4.720 | 4.425 | 4.460 | 1,531,635 | -0.06(-1.33%) |
Dec 28, 2023 | 4.470 | 4.590 | 4.350 | 4.520 | 1,453,193 | +0.02(+0.44%) |
Dec 27, 2023 | 4.410 | 4.550 | 4.275 | 4.500 | 1,278,869 | +0.11(+2.51%) |
Dec 26, 2023 | 4.190 | 4.480 | 4.090 | 4.390 | 1,167,921 | +0.25(+6.04%) |
Dec 22, 2023 | 4.100 | 4.330 | 4.090 | 4.140 | 988,385 | +0.01(+0.24%) |
Dec 21, 2023 | 4.110 | 4.200 | 3.855 | 4.130 | 1,158,159 | +0.21(+5.36%) |
Dec 20, 2023 | 3.990 | 4.320 | 3.900 | 3.920 | 1,760,485 | -0.12(-2.97%) |
Dec 19, 2023 | 3.840 | 4.110 | 3.625 | 4.040 | 2,791,329 | +0.38(+10.23%) |
Dec 18, 2023 | 3.900 | 3.925 | 3.630 | 3.665 | 1,733,307 | -0.27(-6.74%) |
Dec 15, 2023 | 3.840 | 4.080 | 3.640 | 3.930 | 3,484,395 | +0.14(+3.69%) |
Dec 14, 2023 | 3.370 | 3.790 | 3.245 | 3.790 | 7,177,886 | -0.15(-3.81%) |
Dec 13, 2023 | 3.510 | 3.950 | 3.440 | 3.940 | 1,267,115 | +0.42(+12.09%) |
Dec 12, 2023 | 3.430 | 3.520 | 3.310 | 3.515 | 396,546 | +0.06(+1.88%) |
Dec 11, 2023 | 3.560 | 3.565 | 3.350 | 3.450 | 811,559 | -0.17(-4.70%) |
Dec 08, 2023 | 3.730 | 3.740 | 3.500 | 3.620 | 1,015,147 | -0.10(-2.69%) |
Dec 07, 2023 | 3.640 | 3.900 | 3.511 | 3.720 | 976,123 | +0.09(+2.48%) |
Dec 06, 2023 | 3.600 | 3.970 | 3.550 | 3.630 | 1,518,032 | +0.05(+1.40%) |
Dec 05, 2023 | 3.390 | 3.670 | 3.260 | 3.580 | 1,932,564 | +0.22(+6.55%) |
Dec 04, 2023 | 2.890 | 3.550 | 2.885 | 3.360 | 3,070,980 | +0.68(+25.37%) |