Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.360 | 3.430 | 3.240 | 3.290 | 2,326,053 | -0.07(-2.08%) |
Feb 28, 2024 | 3.530 | 3.530 | 3.360 | 3.360 | 2,727,115 | -0.17(-4.82%) |
Feb 27, 2024 | 3.510 | 3.580 | 3.450 | 3.530 | 2,418,069 | +0.06(+1.73%) |
Feb 26, 2024 | 3.330 | 3.540 | 3.290 | 3.470 | 2,831,687 | +0.11(+3.27%) |
Feb 23, 2024 | 3.380 | 3.405 | 3.210 | 3.360 | 2,445,741 | -0.01(-0.30%) |
Feb 22, 2024 | 3.490 | 3.495 | 3.330 | 3.370 | 1,698,299 | -0.07(-2.03%) |
Feb 21, 2024 | 3.510 | 3.520 | 3.310 | 3.440 | 3,142,536 | -0.10(-2.82%) |
Feb 20, 2024 | 3.770 | 3.800 | 3.500 | 3.540 | 3,276,025 | -0.28(-7.33%) |
Feb 16, 2024 | 3.620 | 3.820 | 3.520 | 3.820 | 3,533,021 | +0.23(+6.41%) |
Feb 15, 2024 | 3.580 | 3.660 | 3.530 | 3.590 | 3,734,719 | +0.07(+1.99%) |
Feb 14, 2024 | 3.530 | 3.620 | 3.300 | 3.520 | 4,041,872 | +0.03(+0.86%) |
Feb 13, 2024 | 3.750 | 3.760 | 3.410 | 3.490 | 4,045,320 | -0.31(-8.16%) |
Feb 12, 2024 | 4.000 | 4.040 | 3.730 | 3.800 | 4,848,786 | -0.22(-5.47%) |
Feb 09, 2024 | 4.170 | 4.380 | 3.930 | 4.020 | 4,672,514 | -0.09(-2.19%) |
Feb 08, 2024 | 4.330 | 4.340 | 4.005 | 4.110 | 4,477,241 | -0.21(-4.86%) |
Feb 07, 2024 | 4.590 | 4.590 | 4.310 | 4.320 | 3,675,327 | -0.28(-6.09%) |
Feb 06, 2024 | 4.460 | 4.710 | 4.350 | 4.600 | 4,911,768 | +0.17(+3.84%) |
Feb 05, 2024 | 4.700 | 4.700 | 4.425 | 4.430 | 1,892,517 | -0.21(-4.53%) |
Feb 02, 2024 | 4.990 | 5.030 | 4.610 | 4.640 | 3,231,433 | -0.39(-7.75%) |
Feb 01, 2024 | 4.700 | 5.265 | 4.700 | 5.030 | 4,780,414 | +0.36(+7.71%) |
Jan 31, 2024 | 4.810 | 4.930 | 4.670 | 4.670 | 1,729,687 | -0.12(-2.51%) |
Jan 30, 2024 | 4.820 | 4.900 | 4.670 | 4.790 | 1,390,125 | -0.04(-0.83%) |
Jan 29, 2024 | 4.590 | 5.030 | 4.550 | 4.830 | 2,967,233 | +0.27(+5.92%) |
Jan 26, 2024 | 4.730 | 4.730 | 4.550 | 4.560 | 1,094,437 | -0.09(-1.94%) |
Jan 25, 2024 | 4.750 | 4.860 | 4.630 | 4.650 | 1,402,057 | -0.11(-2.31%) |
Jan 24, 2024 | 4.690 | 4.960 | 4.530 | 4.760 | 2,564,842 | +0.10(+2.15%) |
Jan 23, 2024 | 4.380 | 4.720 | 4.380 | 4.660 | 2,076,362 | +0.25(+5.67%) |
Jan 22, 2024 | 4.300 | 4.445 | 4.300 | 4.410 | 2,336,829 | +0.04(+0.92%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.265 | 4.370 | 2,328,763 | -0.07(-1.58%) |
Jan 18, 2024 | 4.580 | 4.720 | 4.440 | 4.440 | 1,508,244 | -0.24(-5.13%) |
Jan 17, 2024 | 4.760 | 4.790 | 4.500 | 4.680 | 1,932,733 | -0.12(-2.50%) |
Jan 16, 2024 | 4.420 | 5.060 | 4.400 | 4.800 | 4,278,625 | +0.28(+6.19%) |
Jan 12, 2024 | 4.500 | 4.600 | 4.350 | 4.520 | 1,567,969 | +0.10(+2.26%) |
Jan 11, 2024 | 4.500 | 4.540 | 4.366 | 4.420 | 1,637,965 | -0.14(-3.07%) |
Jan 10, 2024 | 4.600 | 4.670 | 4.490 | 4.560 | 1,689,801 | -0.04(-0.87%) |
Jan 09, 2024 | 4.570 | 4.715 | 4.490 | 4.600 | 4,118,659 | -0.44(-8.73%) |
Jan 08, 2024 | 4.750 | 5.120 | 4.680 | 5.040 | 2,691,640 | +0.29(+6.11%) |
Jan 05, 2024 | 4.640 | 4.800 | 4.520 | 4.750 | 2,442,337 | +0.11(+2.37%) |
Jan 04, 2024 | 4.870 | 4.870 | 4.600 | 4.640 | 3,230,652 | -0.22(-4.53%) |
Jan 03, 2024 | 4.730 | 5.100 | 4.510 | 4.860 | 5,475,596 | +0.07(+1.46%) |
Jan 02, 2024 | 5.050 | 5.260 | 4.720 | 4.790 | 3,951,605 | -0.32(-6.26%) |
Dec 29, 2023 | 5.290 | 5.390 | 5.010 | 5.110 | 2,915,554 | -0.18(-3.40%) |
Dec 28, 2023 | 5.210 | 5.530 | 5.150 | 5.290 | 3,713,680 | +0.08(+1.54%) |
Dec 27, 2023 | 5.620 | 5.770 | 5.190 | 5.210 | 4,734,813 | -0.45(-7.95%) |
Dec 26, 2023 | 5.180 | 5.930 | 4.950 | 5.660 | 4,214,035 | +0.52(+10.12%) |
Dec 22, 2023 | 4.500 | 5.400 | 4.450 | 5.140 | 6,209,731 | +0.63(+13.97%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.410 | 4.510 | 4,052,879 | -0.29(-6.04%) |
Dec 20, 2023 | 4.910 | 5.560 | 4.740 | 4.800 | 4,511,973 | +4.28(+823.61%) |
Dec 19, 2023 | 0.4880 | 0.5248 | 0.4776 | 0.5197 | 29,564,964 | +0.03(+6.41%) |
Dec 18, 2023 | 0.5300 | 0.5300 | 0.4729 | 0.4884 | 36,169,288 | -0.03(-5.88%) |
Dec 15, 2023 | 0.5440 | 0.5440 | 0.5130 | 0.5189 | 19,066,756 | -0.03(-4.81%) |
Dec 14, 2023 | 0.5600 | 0.5799 | 0.5400 | 0.5451 | 29,914,498 | +0.00(+0.02%) |
Dec 13, 2023 | 0.5800 | 0.5990 | 0.5000 | 0.5450 | 90,637,712 | -0.14(-20.45%) |
Dec 12, 2023 | 0.7485 | 0.7589 | 0.6781 | 0.6851 | 22,960,836 | -0.05(-6.57%) |
Dec 11, 2023 | 0.7950 | 0.8349 | 0.7201 | 0.7333 | 34,877,336 | -0.07(-8.34%) |
Dec 08, 2023 | 0.7300 | 0.8063 | 0.7018 | 0.8000 | 42,094,504 | +0.08(+10.74%) |
Dec 07, 2023 | 0.7150 | 0.7392 | 0.6710 | 0.7224 | 25,106,636 | +0.02(+3.57%) |
Dec 06, 2023 | 0.7021 | 0.7289 | 0.6700 | 0.6975 | 25,481,756 | +0.03(+4.70%) |
Dec 05, 2023 | 0.7509 | 0.8200 | 0.6300 | 0.6662 | 50,563,552 | -0.09(-11.90%) |
Dec 04, 2023 | 0.6200 | 0.7600 | 0.6000 | 0.7562 | 61,885,124 | +0.14(+22.36%) |