Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.440 | 5.000 | 4.420 | 4.560 | 23,373 | +0.14(+3.17%) |
Feb 28, 2024 | 5.520 | 5.768 | 4.290 | 4.420 | 97,470 | -1.09(-19.78%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.510 | 5.510 | 19,335 | -0.12(-2.13%) |
Feb 26, 2024 | 5.590 | 5.770 | 5.590 | 5.630 | 18,342 | -0.11(-1.92%) |
Feb 23, 2024 | 5.810 | 5.850 | 5.700 | 5.740 | 10,261 | -0.06(-1.03%) |
Feb 22, 2024 | 5.730 | 5.968 | 5.730 | 5.800 | 8,932 | +0.04(+0.69%) |
Feb 21, 2024 | 5.790 | 5.990 | 5.720 | 5.760 | 11,431 | -0.07(-1.20%) |
Feb 20, 2024 | 6.200 | 6.200 | 5.810 | 5.830 | 7,847 | -0.01(-0.17%) |
Feb 16, 2024 | 6.490 | 6.490 | 5.800 | 5.840 | 29,322 | -0.18(-2.99%) |
Feb 15, 2024 | 6.120 | 6.180 | 6.000 | 6.020 | 22,940 | -0.06(-0.99%) |
Feb 14, 2024 | 6.100 | 6.100 | 5.810 | 6.080 | 22,823 | +0.18(+3.05%) |
Feb 13, 2024 | 6.100 | 6.250 | 5.900 | 5.900 | 28,072 | -0.20(-3.28%) |
Feb 12, 2024 | 6.200 | 6.200 | 6.000 | 6.100 | 27,013 | -0.07(-1.13%) |
Feb 09, 2024 | 6.160 | 6.328 | 6.050 | 6.170 | 38,820 | +0.06(+0.98%) |
Feb 08, 2024 | 6.480 | 6.800 | 6.100 | 6.110 | 72,035 | -0.79(-11.45%) |
Feb 07, 2024 | 6.220 | 7.120 | 6.000 | 6.900 | 210,961 | +0.45(+6.98%) |
Feb 06, 2024 | 8.840 | 9.500 | 6.300 | 6.450 | 9,591,093 | -0.60(-8.51%) |
Feb 05, 2024 | 6.988 | 7.050 | 6.988 | 7.050 | 2,699 | +0.11(+1.59%) |
Feb 02, 2024 | 6.970 | 6.970 | 6.800 | 6.940 | 1,764 | +0.25(+3.77%) |
Feb 01, 2024 | 6.605 | 6.850 | 6.500 | 6.688 | 7,799 | +0.03(+0.42%) |
Jan 31, 2024 | 6.750 | 6.751 | 6.660 | 6.660 | 1,303 | -0.27(-3.90%) |
Jan 30, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 806 | +0.11(+1.67%) |
Jan 29, 2024 | 6.990 | 6.990 | 6.650 | 6.816 | 3,521 | -0.18(-2.63%) |
Jan 26, 2024 | 6.920 | 7.010 | 6.900 | 7.000 | 1,949 | +0.00(+0.07%) |
Jan 25, 2024 | 7.000 | 7.000 | 6.950 | 6.995 | 1,845 | -0.00(-0.07%) |
Jan 24, 2024 | 6.980 | 7.000 | 6.980 | 7.000 | 3,066 | -0.22(-2.98%) |
Jan 23, 2024 | 7.000 | 7.215 | 6.980 | 7.215 | 2,634 | +0.20(+2.78%) |
Jan 22, 2024 | 7.130 | 7.220 | 7.020 | 7.020 | 1,923 | -0.12(-1.68%) |
Jan 19, 2024 | 7.210 | 7.355 | 7.070 | 7.140 | 1,535 | -0.06(-0.83%) |
Jan 18, 2024 | 7.200 | 7.450 | 7.200 | 7.200 | 1,923 | -0.00(-0.00%) |
Jan 17, 2024 | 7.041 | 7.200 | 7.041 | 7.200 | 1,739 | -0.20(-2.70%) |
Jan 16, 2024 | 7.300 | 7.600 | 7.230 | 7.400 | 6,267 | +0.00(+0.00%) |
Jan 12, 2024 | 7.510 | 7.660 | 7.362 | 7.400 | 1,496 | -0.31(-3.99%) |
Jan 11, 2024 | 7.820 | 7.820 | 7.550 | 7.707 | 2,682 | +0.01(+0.10%) |
Jan 10, 2024 | 8.090 | 8.090 | 7.665 | 7.700 | 5,092 | -0.08(-0.96%) |
Jan 09, 2024 | 8.298 | 8.500 | 7.515 | 7.775 | 14,334 | -0.14(-1.77%) |
Jan 08, 2024 | 7.510 | 7.915 | 7.510 | 7.915 | 4,318 | +0.16(+2.13%) |
Jan 05, 2024 | 7.770 | 8.100 | 7.750 | 7.750 | 2,040 | +0.00(+0.00%) |
Jan 04, 2024 | 8.070 | 8.129 | 7.750 | 7.750 | 3,528 | -0.30(-3.73%) |
Jan 03, 2024 | 8.090 | 8.521 | 7.670 | 8.050 | 4,070 | -0.04(-0.47%) |
Jan 02, 2024 | 7.710 | 8.088 | 7.710 | 8.088 | 2,942 | +0.05(+0.61%) |
Dec 29, 2023 | 7.930 | 8.039 | 7.520 | 8.039 | 6,394 | +0.28(+3.60%) |
Dec 28, 2023 | 7.530 | 8.010 | 7.510 | 7.760 | 11,181 | +0.15(+1.97%) |
Dec 27, 2023 | 8.100 | 8.540 | 7.570 | 7.610 | 10,617 | -0.46(-5.66%) |
Dec 26, 2023 | 8.390 | 8.968 | 8.000 | 8.066 | 7,438 | -0.93(-10.37%) |
Dec 22, 2023 | 6.900 | 9.000 | 6.900 | 9.000 | 45,835 | +2.00(+28.57%) |
Dec 21, 2023 | 7.165 | 7.315 | 7.000 | 7.000 | 2,704 | +0.09(+1.30%) |
Dec 20, 2023 | 7.340 | 7.700 | 6.910 | 6.910 | 6,236 | -0.73(-9.56%) |
Dec 19, 2023 | 7.500 | 7.640 | 7.175 | 7.640 | 4,872 | -0.07(-0.95%) |
Dec 18, 2023 | 7.500 | 8.036 | 7.500 | 7.713 | 5,491 | +0.08(+1.09%) |
Dec 15, 2023 | 7.790 | 8.040 | 7.630 | 7.630 | 7,149 | -0.35(-4.39%) |
Dec 14, 2023 | 7.563 | 8.320 | 7.555 | 7.980 | 12,995 | +0.36(+4.72%) |
Dec 13, 2023 | 8.110 | 8.180 | 7.190 | 7.620 | 17,424 | -0.63(-7.62%) |
Dec 12, 2023 | 7.880 | 8.400 | 7.740 | 8.249 | 34,157 | +0.67(+8.82%) |
Dec 11, 2023 | 7.880 | 7.880 | 7.170 | 7.580 | 12,328 | +0.45(+6.26%) |
Dec 08, 2023 | 7.050 | 7.207 | 6.920 | 7.133 | 12,760 | +0.35(+5.21%) |
Dec 07, 2023 | 6.770 | 6.930 | 6.770 | 6.780 | 2,498 | -0.07(-1.02%) |
Dec 06, 2023 | 6.610 | 6.850 | 6.550 | 6.850 | 4,499 | +0.26(+3.95%) |
Dec 05, 2023 | 6.690 | 6.950 | 6.400 | 6.590 | 4,124 | -0.02(-0.30%) |
Dec 04, 2023 | 6.310 | 7.000 | 6.310 | 6.610 | 7,995 | +0.09(+1.38%) |