Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.680 | 9.790 | 9.250 | 9.390 | 79,153 | -0.06(-0.63%) |
Feb 28, 2024 | 10.02 | 10.30 | 9.150 | 9.450 | 150,070 | -0.63(-6.25%) |
Feb 27, 2024 | 9.730 | 10.16 | 9.710 | 10.08 | 131,031 | +0.58(+6.11%) |
Feb 26, 2024 | 10.05 | 10.12 | 9.300 | 9.500 | 139,549 | -0.51(-5.09%) |
Feb 23, 2024 | 9.620 | 10.21 | 9.166 | 10.01 | 138,619 | +0.50(+5.26%) |
Feb 22, 2024 | 9.980 | 10.19 | 9.510 | 9.510 | 68,474 | -0.53(-5.28%) |
Feb 21, 2024 | 10.03 | 10.14 | 9.130 | 10.04 | 158,865 | -0.06(-0.59%) |
Feb 20, 2024 | 10.04 | 10.40 | 9.530 | 10.10 | 135,194 | +0.08(+0.80%) |
Feb 16, 2024 | 9.960 | 10.41 | 9.840 | 10.02 | 279,333 | +0.19(+1.93%) |
Feb 15, 2024 | 9.220 | 10.01 | 9.160 | 9.830 | 214,112 | +0.68(+7.43%) |
Feb 14, 2024 | 8.000 | 9.400 | 7.790 | 9.150 | 687,059 | +1.30(+16.56%) |
Feb 13, 2024 | 7.850 | 7.990 | 7.500 | 7.850 | 152,078 | -0.22(-2.73%) |
Feb 12, 2024 | 7.790 | 8.185 | 7.600 | 8.070 | 133,668 | +0.29(+3.73%) |
Feb 09, 2024 | 7.250 | 7.800 | 7.180 | 7.780 | 180,483 | +0.54(+7.46%) |
Feb 08, 2024 | 7.670 | 7.710 | 6.960 | 7.240 | 348,647 | -0.01(-0.14%) |
Feb 07, 2024 | 7.430 | 7.865 | 7.120 | 7.250 | 207,103 | -0.18(-2.42%) |
Feb 06, 2024 | 6.780 | 7.430 | 6.755 | 7.430 | 172,956 | +0.66(+9.75%) |
Feb 05, 2024 | 6.850 | 7.000 | 6.540 | 6.770 | 123,771 | -0.25(-3.56%) |
Feb 02, 2024 | 6.800 | 7.210 | 6.570 | 7.020 | 189,199 | -0.07(-0.99%) |
Feb 01, 2024 | 6.900 | 7.180 | 5.400 | 7.090 | 779,474 | +0.20(+2.90%) |
Jan 31, 2024 | 7.990 | 8.100 | 6.550 | 6.890 | 454,719 | -1.19(-14.73%) |
Jan 30, 2024 | 7.940 | 8.130 | 7.768 | 8.080 | 395,561 | +0.12(+1.51%) |
Jan 29, 2024 | 7.990 | 8.240 | 7.805 | 7.960 | 193,053 | -0.02(-0.25%) |
Jan 26, 2024 | 8.150 | 8.300 | 7.760 | 7.980 | 153,871 | -0.12(-1.48%) |
Jan 25, 2024 | 7.770 | 8.190 | 7.714 | 8.100 | 190,840 | +0.33(+4.25%) |
Jan 24, 2024 | 7.840 | 7.950 | 7.500 | 7.770 | 106,314 | -0.03(-0.38%) |
Jan 23, 2024 | 7.920 | 8.200 | 7.450 | 7.800 | 334,837 | -0.06(-0.76%) |
Jan 22, 2024 | 7.800 | 8.200 | 7.260 | 7.860 | 247,788 | -0.24(-2.96%) |
Jan 19, 2024 | 7.500 | 8.250 | 7.120 | 8.100 | 242,837 | +0.59(+7.86%) |
Jan 18, 2024 | 8.470 | 8.480 | 7.180 | 7.510 | 388,617 | -0.55(-6.82%) |
Jan 17, 2024 | 7.900 | 9.050 | 7.850 | 8.060 | 750,356 | +0.06(+0.75%) |
Jan 16, 2024 | 8.290 | 8.390 | 7.800 | 8.000 | 351,776 | +0.29(+3.76%) |
Jan 12, 2024 | 7.890 | 8.060 | 7.180 | 7.710 | 226,547 | +0.01(+0.13%) |
Jan 11, 2024 | 7.940 | 8.050 | 7.400 | 7.700 | 109,823 | -0.39(-4.82%) |
Jan 10, 2024 | 8.200 | 8.490 | 7.621 | 8.090 | 279,633 | +0.04(+0.50%) |
Jan 09, 2024 | 5.850 | 8.400 | 5.850 | 8.050 | 1,215,096 | +2.10(+35.29%) |
Jan 08, 2024 | 6.180 | 9.040 | 5.830 | 5.950 | 4,533,243 | +0.42(+7.59%) |
Jan 05, 2024 | 5.500 | 5.690 | 5.210 | 5.530 | 54,295 | +0.02(+0.36%) |
Jan 04, 2024 | 5.290 | 5.960 | 5.200 | 5.510 | 84,696 | -0.25(-4.34%) |
Jan 03, 2024 | 6.130 | 6.130 | 5.500 | 5.760 | 77,583 | -0.49(-7.84%) |
Jan 02, 2024 | 6.000 | 6.480 | 5.730 | 6.250 | 80,801 | +0.11(+1.79%) |
Dec 29, 2023 | 6.780 | 6.780 | 6.100 | 6.140 | 73,647 | -0.59(-8.77%) |
Dec 28, 2023 | 6.560 | 6.890 | 6.400 | 6.730 | 68,466 | +0.21(+3.22%) |
Dec 27, 2023 | 6.200 | 7.190 | 6.145 | 6.520 | 145,751 | +0.34(+5.50%) |
Dec 26, 2023 | 5.410 | 6.210 | 5.410 | 6.180 | 150,140 | +0.80(+14.87%) |
Dec 22, 2023 | 4.970 | 5.640 | 4.810 | 5.380 | 92,994 | +0.43(+8.69%) |
Dec 21, 2023 | 5.050 | 5.195 | 4.805 | 4.950 | 46,740 | +0.01(+0.20%) |
Dec 20, 2023 | 5.260 | 5.690 | 4.900 | 4.940 | 138,413 | -0.42(-7.84%) |
Dec 19, 2023 | 5.050 | 5.480 | 5.000 | 5.360 | 85,590 | +0.42(+8.50%) |
Dec 18, 2023 | 5.190 | 5.250 | 4.910 | 4.940 | 55,485 | -0.25(-4.82%) |
Dec 15, 2023 | 4.830 | 5.240 | 4.620 | 5.190 | 232,448 | +0.25(+5.06%) |
Dec 14, 2023 | 4.440 | 5.100 | 4.330 | 4.940 | 122,329 | +0.61(+14.09%) |
Dec 13, 2023 | 4.050 | 4.564 | 3.830 | 4.330 | 218,829 | +0.30(+7.44%) |
Dec 12, 2023 | 4.140 | 4.240 | 3.800 | 4.030 | 204,635 | -0.10(-2.42%) |
Dec 11, 2023 | 5.070 | 5.080 | 4.050 | 4.130 | 414,287 | -0.93(-18.38%) |
Dec 08, 2023 | 5.120 | 5.600 | 4.910 | 5.060 | 1,106,046 | -0.70(-12.15%) |
Dec 07, 2023 | 3.590 | 6.440 | 3.581 | 5.760 | 12,274,095 | +2.34(+68.42%) |
Dec 06, 2023 | 3.760 | 3.760 | 3.350 | 3.420 | 46,229 | -0.33(-8.80%) |
Dec 05, 2023 | 3.310 | 3.800 | 3.111 | 3.750 | 70,022 | +0.31(+9.01%) |
Dec 04, 2023 | 2.770 | 3.550 | 2.700 | 3.440 | 158,920 | +0.43(+14.29%) |