Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.760 | 5.801 | 5.380 | 5.440 | 50,669 | -0.56(-9.33%) |
Feb 28, 2024 | 5.950 | 6.035 | 5.720 | 6.000 | 57,863 | +0.11(+1.87%) |
Feb 27, 2024 | 6.040 | 6.100 | 5.612 | 5.890 | 39,509 | -0.07(-1.17%) |
Feb 26, 2024 | 5.480 | 5.970 | 5.460 | 5.960 | 70,754 | +0.48(+8.76%) |
Feb 23, 2024 | 5.610 | 5.720 | 5.386 | 5.480 | 48,756 | -0.34(-5.84%) |
Feb 22, 2024 | 5.660 | 5.980 | 5.600 | 5.820 | 67,501 | -0.13(-2.18%) |
Feb 21, 2024 | 6.420 | 6.420 | 5.100 | 5.950 | 996,682 | -0.37(-5.85%) |
Feb 20, 2024 | 6.580 | 6.700 | 6.050 | 6.320 | 51,898 | +0.10(+1.61%) |
Feb 16, 2024 | 6.460 | 6.470 | 6.200 | 6.220 | 19,838 | -0.21(-3.27%) |
Feb 15, 2024 | 6.760 | 6.817 | 6.040 | 6.430 | 28,419 | -0.17(-2.58%) |
Feb 14, 2024 | 6.260 | 6.600 | 6.190 | 6.600 | 46,068 | +0.68(+11.49%) |
Feb 13, 2024 | 6.310 | 6.310 | 5.650 | 5.920 | 16,013 | -0.46(-7.21%) |
Feb 12, 2024 | 6.030 | 6.465 | 6.030 | 6.380 | 72,651 | +0.35(+5.80%) |
Feb 09, 2024 | 6.100 | 6.400 | 5.680 | 6.030 | 63,454 | +0.05(+0.84%) |
Feb 08, 2024 | 5.550 | 6.240 | 5.550 | 5.980 | 65,108 | +0.61(+11.36%) |
Feb 07, 2024 | 5.250 | 5.525 | 5.234 | 5.370 | 14,305 | +0.13(+2.48%) |
Feb 06, 2024 | 4.870 | 5.427 | 4.870 | 5.240 | 13,206 | +0.37(+7.60%) |
Feb 05, 2024 | 5.590 | 5.630 | 4.850 | 4.870 | 35,057 | -0.78(-13.81%) |
Feb 02, 2024 | 5.220 | 5.500 | 5.220 | 5.650 | 15,044 | +0.26(+4.82%) |
Feb 01, 2024 | 5.410 | 5.700 | 5.132 | 5.390 | 16,174 | +0.03(+0.54%) |
Jan 31, 2024 | 5.350 | 5.596 | 5.310 | 5.361 | 9,956 | -0.02(-0.35%) |
Jan 30, 2024 | 6.050 | 6.060 | 5.380 | 5.380 | 29,667 | -0.68(-11.22%) |
Jan 29, 2024 | 5.800 | 6.070 | 5.220 | 6.060 | 67,944 | +0.31(+5.39%) |
Jan 26, 2024 | 5.560 | 5.960 | 5.560 | 5.750 | 36,150 | +0.37(+6.88%) |
Jan 25, 2024 | 6.140 | 6.300 | 5.250 | 5.380 | 119,586 | -0.76(-12.38%) |
Jan 24, 2024 | 5.700 | 6.240 | 5.700 | 6.140 | 45,117 | +0.56(+10.04%) |
Jan 23, 2024 | 5.390 | 5.650 | 5.040 | 5.580 | 39,482 | +0.14(+2.57%) |
Jan 22, 2024 | 4.670 | 5.440 | 4.670 | 5.440 | 52,638 | +0.77(+16.49%) |
Jan 19, 2024 | 4.510 | 4.670 | 4.040 | 4.670 | 135,159 | +0.64(+15.88%) |
Jan 18, 2024 | 4.380 | 4.528 | 4.030 | 4.030 | 45,116 | -0.20(-4.73%) |
Jan 17, 2024 | 4.900 | 4.950 | 4.140 | 4.230 | 55,471 | -0.64(-13.14%) |
Jan 16, 2024 | 5.850 | 5.850 | 4.810 | 4.870 | 91,424 | -0.99(-16.89%) |
Jan 12, 2024 | 6.990 | 6.990 | 5.577 | 5.860 | 129,879 | -1.13(-16.17%) |
Jan 11, 2024 | 7.800 | 7.800 | 6.720 | 6.990 | 105,979 | -0.13(-1.83%) |
Jan 10, 2024 | 7.070 | 7.440 | 6.860 | 7.120 | 35,026 | -0.09(-1.25%) |
Jan 09, 2024 | 7.290 | 7.395 | 6.910 | 7.210 | 81,404 | -0.08(-1.10%) |
Jan 08, 2024 | 6.900 | 7.350 | 6.854 | 7.290 | 51,708 | +0.29(+4.14%) |
Jan 05, 2024 | 7.080 | 7.445 | 6.780 | 7.000 | 44,362 | -0.33(-4.50%) |
Jan 04, 2024 | 7.040 | 7.500 | 6.910 | 7.330 | 48,915 | +0.23(+3.24%) |
Jan 03, 2024 | 7.500 | 7.680 | 6.708 | 7.100 | 95,084 | -0.66(-8.51%) |
Jan 02, 2024 | 7.880 | 8.300 | 7.590 | 7.760 | 93,386 | +0.27(+3.60%) |
Dec 29, 2023 | 9.200 | 9.300 | 7.280 | 7.490 | 157,785 | -1.81(-19.46%) |
Dec 28, 2023 | 9.700 | 9.700 | 8.650 | 9.300 | 128,216 | +0.00(+0.00%) |
Dec 27, 2023 | 8.500 | 9.430 | 8.430 | 9.300 | 299,448 | +1.26(+15.67%) |
Dec 26, 2023 | 8.930 | 8.930 | 7.800 | 8.040 | 106,342 | -0.73(-8.32%) |
Dec 22, 2023 | 8.370 | 9.440 | 8.290 | 8.770 | 160,558 | -0.03(-0.34%) |
Dec 21, 2023 | 9.720 | 10.00 | 8.400 | 8.800 | 120,222 | -0.70(-7.37%) |
Dec 20, 2023 | 7.790 | 9.910 | 7.600 | 9.500 | 298,333 | +1.71(+21.95%) |
Dec 19, 2023 | 7.990 | 7.990 | 7.660 | 7.790 | 35,054 | +0.05(+0.65%) |
Dec 18, 2023 | 7.290 | 7.986 | 7.180 | 7.740 | 46,012 | +0.25(+3.34%) |
Dec 15, 2023 | 6.820 | 7.500 | 6.820 | 7.490 | 29,566 | +0.38(+5.34%) |
Dec 14, 2023 | 6.900 | 7.300 | 6.850 | 7.110 | 39,755 | +0.46(+6.84%) |
Dec 13, 2023 | 6.600 | 6.865 | 6.240 | 6.655 | 23,245 | -0.04(-0.67%) |
Dec 12, 2023 | 6.301 | 6.903 | 6.300 | 6.700 | 43,832 | +0.47(+7.54%) |
Dec 11, 2023 | 6.800 | 6.820 | 6.120 | 6.230 | 20,703 | -0.56(-8.25%) |
Dec 08, 2023 | 6.150 | 7.230 | 6.100 | 6.790 | 114,792 | +0.52(+8.29%) |
Dec 07, 2023 | 6.610 | 6.710 | 6.150 | 6.270 | 21,244 | -0.41(-6.14%) |
Dec 06, 2023 | 7.310 | 7.310 | 6.610 | 6.680 | 44,701 | -0.44(-6.18%) |
Dec 05, 2023 | 8.660 | 8.660 | 6.984 | 7.120 | 95,430 | -1.22(-14.63%) |
Dec 04, 2023 | 9.000 | 9.300 | 7.830 | 8.340 | 106,065 | -0.07(-0.83%) |