Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.040 | 4.435 | 3.905 | 4.300 | 319,832 | +0.40(+10.26%) |
Feb 28, 2024 | 4.010 | 4.288 | 3.860 | 3.900 | 51,488 | -0.10(-2.50%) |
Feb 27, 2024 | 3.890 | 4.120 | 3.660 | 4.000 | 112,394 | +0.13(+3.36%) |
Feb 26, 2024 | 4.490 | 4.500 | 3.690 | 3.870 | 185,453 | -0.68(-14.95%) |
Feb 23, 2024 | 4.690 | 5.300 | 4.530 | 4.550 | 318,913 | -0.21(-4.41%) |
Feb 22, 2024 | 4.830 | 4.920 | 4.440 | 4.760 | 140,777 | -0.16(-3.25%) |
Feb 21, 2024 | 4.100 | 5.140 | 3.922 | 4.920 | 487,152 | +0.25(+5.35%) |
Feb 20, 2024 | 3.880 | 4.950 | 3.875 | 4.670 | 778,377 | +0.80(+20.67%) |
Feb 16, 2024 | 3.910 | 4.040 | 3.640 | 3.870 | 126,431 | -0.05(-1.28%) |
Feb 15, 2024 | 3.920 | 4.060 | 3.802 | 3.920 | 73,915 | -0.08(-2.00%) |
Feb 14, 2024 | 3.850 | 4.168 | 3.530 | 4.000 | 264,240 | +0.25(+6.67%) |
Feb 13, 2024 | 4.210 | 4.380 | 3.650 | 3.750 | 186,531 | -0.40(-9.64%) |
Feb 12, 2024 | 4.600 | 4.670 | 4.140 | 4.150 | 138,605 | -0.62(-13.00%) |
Feb 09, 2024 | 4.440 | 5.190 | 4.407 | 4.770 | 485,391 | +0.45(+10.42%) |
Feb 08, 2024 | 4.580 | 4.680 | 4.100 | 4.320 | 162,500 | -0.37(-7.89%) |
Feb 07, 2024 | 5.000 | 5.200 | 4.020 | 4.690 | 453,310 | -0.22(-4.48%) |
Feb 06, 2024 | 6.000 | 6.000 | 4.850 | 4.910 | 594,533 | -1.24(-20.16%) |
Feb 05, 2024 | 5.780 | 6.390 | 5.510 | 6.150 | 1,980,030 | -0.56(-8.35%) |
Feb 02, 2024 | 7.120 | 7.450 | 5.920 | 6.710 | 27,295,944 | +1.68(+33.40%) |
Feb 01, 2024 | 6.710 | 7.720 | 4.800 | 5.030 | 38,913,228 | +0.93(+22.68%) |
Jan 31, 2024 | 2.950 | 5.550 | 2.950 | 4.100 | 67,126,664 | +1.56(+61.42%) |
Jan 30, 2024 | 2.130 | 2.740 | 2.020 | 2.540 | 1,741,566 | +0.39(+18.14%) |
Jan 29, 2024 | 2.220 | 2.322 | 2.000 | 2.150 | 90,268 | -0.07(-3.15%) |
Jan 26, 2024 | 2.320 | 2.490 | 2.212 | 2.220 | 340,347 | -0.01(-0.45%) |
Jan 25, 2024 | 2.240 | 2.330 | 2.220 | 2.230 | 21,580 | -0.04(-1.76%) |
Jan 24, 2024 | 2.310 | 2.310 | 2.210 | 2.270 | 19,322 | -0.09(-3.81%) |
Jan 23, 2024 | 2.360 | 2.470 | 2.250 | 2.360 | 29,773 | -0.05(-2.07%) |
Jan 22, 2024 | 2.270 | 2.590 | 2.255 | 2.410 | 85,281 | +0.17(+7.59%) |
Jan 19, 2024 | 2.210 | 2.300 | 2.100 | 2.240 | 57,014 | +0.01(+0.45%) |
Jan 18, 2024 | 2.370 | 2.400 | 2.210 | 2.230 | 73,566 | -0.05(-2.19%) |
Jan 17, 2024 | 2.300 | 2.392 | 2.100 | 2.280 | 99,129 | -0.16(-6.56%) |
Jan 16, 2024 | 2.850 | 2.948 | 2.310 | 2.440 | 347,079 | -0.53(-17.85%) |
Jan 12, 2024 | 4.050 | 4.170 | 2.880 | 2.970 | 235,904 | -1.10(-27.03%) |
Jan 11, 2024 | 4.130 | 4.300 | 3.950 | 4.070 | 189,870 | -0.07(-1.69%) |
Jan 10, 2024 | 3.850 | 4.200 | 3.850 | 4.140 | 210,316 | +0.24(+6.15%) |
Jan 09, 2024 | 3.950 | 4.650 | 3.900 | 3.900 | 673,259 | -0.11(-2.74%) |
Jan 08, 2024 | 3.500 | 4.360 | 3.500 | 4.010 | 597,308 | +0.16(+4.16%) |
Jan 05, 2024 | 3.420 | 4.560 | 3.350 | 3.850 | 2,317,711 | +0.23(+6.35%) |
Jan 04, 2024 | 5.110 | 5.870 | 3.460 | 3.620 | 48,664,284 | +1.91(+111.70%) |
Jan 03, 2024 | 1.960 | 2.000 | 1.656 | 1.710 | 245,699 | -0.19(-10.00%) |
Jan 02, 2024 | 1.900 | 2.043 | 1.870 | 1.900 | 25,678 | -0.07(-3.55%) |
Dec 29, 2023 | 2.180 | 2.290 | 1.930 | 1.970 | 58,498 | -0.17(-7.94%) |
Dec 28, 2023 | 2.060 | 2.150 | 2.020 | 2.140 | 22,555 | +0.07(+3.38%) |
Dec 27, 2023 | 1.880 | 2.220 | 1.880 | 2.070 | 63,057 | +0.15(+7.81%) |
Dec 26, 2023 | 1.910 | 2.080 | 1.860 | 1.920 | 31,945 | -0.02(-1.03%) |
Dec 22, 2023 | 1.820 | 2.160 | 1.820 | 1.940 | 80,636 | -0.15(-7.18%) |
Dec 21, 2023 | 2.250 | 2.300 | 1.901 | 2.090 | 83,120 | +0.02(+0.97%) |
Dec 20, 2023 | 2.690 | 2.770 | 2.032 | 2.070 | 118,312 | -0.67(-24.45%) |
Dec 19, 2023 | 2.920 | 3.036 | 2.700 | 2.740 | 39,192 | -0.16(-5.52%) |
Dec 18, 2023 | 2.950 | 3.090 | 2.900 | 2.900 | 36,885 | -0.04(-1.36%) |
Dec 15, 2023 | 3.740 | 3.950 | 2.900 | 2.940 | 214,492 | -0.85(-22.43%) |
Dec 14, 2023 | 3.750 | 4.030 | 3.680 | 3.790 | 209,791 | -0.08(-2.07%) |
Dec 13, 2023 | 3.330 | 4.110 | 3.330 | 3.870 | 255,073 | +0.35(+9.94%) |
Dec 12, 2023 | 3.540 | 3.870 | 3.300 | 3.520 | 221,947 | -0.33(-8.57%) |
Dec 11, 2023 | 3.480 | 4.300 | 3.310 | 3.850 | 1,584,447 | +0.73(+23.40%) |
Dec 08, 2023 | 3.040 | 3.200 | 2.917 | 3.120 | 185,350 | -0.01(-0.32%) |
Dec 07, 2023 | 3.390 | 3.400 | 2.800 | 3.130 | 160,039 | +0.23(+7.93%) |
Dec 06, 2023 | 3.650 | 3.650 | 2.850 | 2.900 | 274,244 | -0.53(-15.45%) |
Dec 05, 2023 | 3.630 | 4.600 | 3.390 | 3.430 | 888,190 | -0.37(-9.74%) |
Dec 04, 2023 | 2.790 | 4.500 | 2.420 | 3.800 | 3,734,086 | +0.61(+19.12%) |