Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.580 | 4.690 | 4.420 | 4.540 | 1,280,049 | +0.01(+0.22%) |
Feb 28, 2024 | 4.310 | 4.605 | 4.280 | 4.530 | 1,143,535 | +0.13(+2.95%) |
Feb 27, 2024 | 4.450 | 4.780 | 4.255 | 4.400 | 1,829,037 | -0.06(-1.35%) |
Feb 26, 2024 | 4.500 | 4.540 | 4.020 | 4.460 | 2,021,946 | -0.18(-3.88%) |
Feb 23, 2024 | 4.360 | 4.790 | 4.335 | 4.640 | 1,722,052 | +0.34(+7.91%) |
Feb 22, 2024 | 4.050 | 4.355 | 3.950 | 4.300 | 2,023,856 | +0.19(+4.62%) |
Feb 21, 2024 | 3.740 | 4.200 | 3.701 | 4.110 | 2,127,433 | +0.37(+9.89%) |
Feb 20, 2024 | 4.870 | 4.910 | 3.420 | 3.740 | 6,320,238 | -1.33(-26.23%) |
Feb 16, 2024 | 4.690 | 5.140 | 4.610 | 5.070 | 2,264,743 | +0.40(+8.57%) |
Feb 15, 2024 | 4.540 | 4.690 | 4.450 | 4.670 | 1,565,345 | +0.22(+4.94%) |
Feb 14, 2024 | 4.580 | 4.580 | 4.110 | 4.450 | 2,951,646 | -0.04(-0.89%) |
Feb 13, 2024 | 4.550 | 4.560 | 4.300 | 4.490 | 1,790,800 | -0.18(-3.85%) |
Feb 12, 2024 | 4.500 | 4.670 | 4.425 | 4.670 | 1,638,710 | +0.17(+3.78%) |
Feb 09, 2024 | 4.230 | 4.530 | 4.145 | 4.500 | 1,664,151 | +0.32(+7.66%) |
Feb 08, 2024 | 4.300 | 4.320 | 4.070 | 4.180 | 1,915,196 | -0.07(-1.65%) |
Feb 07, 2024 | 4.060 | 4.270 | 4.025 | 4.250 | 2,871,171 | +0.15(+3.66%) |
Feb 06, 2024 | 3.830 | 4.120 | 3.830 | 4.100 | 1,212,471 | +0.26(+6.77%) |
Feb 05, 2024 | 3.830 | 3.940 | 3.585 | 3.840 | 1,592,170 | -0.04(-1.03%) |
Feb 02, 2024 | 4.000 | 4.030 | 3.810 | 3.880 | 1,091,488 | -0.12(-3.00%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 4.000 | 1,503,791 | +0.08(+2.04%) |
Jan 31, 2024 | 3.730 | 4.110 | 3.720 | 3.920 | 2,589,478 | +0.15(+4.12%) |
Jan 30, 2024 | 3.710 | 3.780 | 3.650 | 3.765 | 833,611 | -0.00(-0.13%) |
Jan 29, 2024 | 3.750 | 3.960 | 3.440 | 3.770 | 3,590,285 | -0.11(-2.84%) |
Jan 26, 2024 | 4.500 | 4.640 | 3.850 | 3.880 | 3,041,216 | -0.67(-14.73%) |
Jan 25, 2024 | 4.530 | 4.720 | 4.220 | 4.550 | 3,777,369 | +0.12(+2.71%) |
Jan 24, 2024 | 4.150 | 4.660 | 4.120 | 4.430 | 4,124,007 | +0.34(+8.31%) |
Jan 23, 2024 | 3.810 | 4.200 | 3.725 | 4.090 | 3,224,994 | +0.32(+8.49%) |
Jan 22, 2024 | 3.570 | 3.780 | 3.462 | 3.770 | 2,314,000 | +0.16(+4.43%) |
Jan 19, 2024 | 3.300 | 3.615 | 3.210 | 3.610 | 2,268,379 | +0.30(+9.06%) |
Jan 18, 2024 | 3.300 | 3.360 | 3.150 | 3.310 | 2,327,086 | -0.04(-1.19%) |
Jan 17, 2024 | 3.410 | 3.489 | 3.180 | 3.350 | 2,954,047 | -0.11(-3.18%) |
Jan 16, 2024 | 3.010 | 3.480 | 2.960 | 3.460 | 2,997,508 | +0.36(+11.61%) |
Jan 12, 2024 | 3.050 | 3.120 | 2.950 | 3.100 | 1,009,434 | +0.13(+4.38%) |
Jan 11, 2024 | 3.000 | 3.030 | 2.860 | 2.970 | 1,031,497 | -0.04(-1.33%) |
Jan 10, 2024 | 3.100 | 3.180 | 2.885 | 3.010 | 1,260,095 | -0.05(-1.63%) |
Jan 09, 2024 | 2.910 | 3.130 | 2.840 | 3.060 | 2,275,541 | +0.09(+3.03%) |
Jan 08, 2024 | 2.570 | 3.040 | 2.550 | 2.970 | 2,294,832 | +0.42(+16.47%) |
Jan 05, 2024 | 2.640 | 2.660 | 2.530 | 2.550 | 1,056,151 | -0.14(-5.20%) |
Jan 04, 2024 | 2.740 | 2.750 | 2.640 | 2.690 | 1,362,380 | -0.01(-0.37%) |
Jan 03, 2024 | 2.600 | 2.760 | 2.540 | 2.700 | 1,707,355 | +0.06(+2.27%) |
Jan 02, 2024 | 2.580 | 2.780 | 2.525 | 2.640 | 1,426,723 | +0.03(+1.15%) |
Dec 29, 2023 | 2.850 | 2.860 | 2.570 | 2.610 | 1,383,339 | -0.22(-7.77%) |
Dec 28, 2023 | 2.800 | 2.870 | 2.670 | 2.830 | 1,536,838 | +0.07(+2.54%) |
Dec 27, 2023 | 2.620 | 2.810 | 2.565 | 2.760 | 1,746,531 | +0.16(+6.15%) |
Dec 26, 2023 | 2.360 | 2.610 | 2.350 | 2.600 | 1,292,601 | +0.23(+9.70%) |
Dec 22, 2023 | 2.420 | 2.490 | 2.340 | 2.370 | 1,368,352 | -0.01(-0.42%) |
Dec 21, 2023 | 2.470 | 2.580 | 2.310 | 2.380 | 900,490 | -0.04(-1.86%) |
Dec 20, 2023 | 2.720 | 2.720 | 2.410 | 2.425 | 1,349,787 | -0.26(-9.51%) |
Dec 19, 2023 | 2.550 | 2.735 | 2.540 | 2.680 | 1,579,657 | +0.22(+8.94%) |
Dec 18, 2023 | 2.550 | 2.750 | 2.430 | 2.460 | 1,215,836 | -0.10(-3.91%) |
Dec 15, 2023 | 2.670 | 2.780 | 2.515 | 2.560 | 2,676,736 | -0.08(-3.03%) |
Dec 14, 2023 | 2.430 | 2.735 | 2.420 | 2.640 | 2,617,821 | +0.30(+12.82%) |
Dec 13, 2023 | 2.180 | 2.350 | 2.150 | 2.340 | 1,319,948 | +0.14(+6.36%) |
Dec 12, 2023 | 2.120 | 2.210 | 2.060 | 2.200 | 762,481 | +0.10(+4.76%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.050 | 2.100 | 990,739 | -0.09(-4.11%) |
Dec 08, 2023 | 2.190 | 2.250 | 2.170 | 2.190 | 701,103 | -0.03(-1.35%) |
Dec 07, 2023 | 2.400 | 2.400 | 2.080 | 2.220 | 1,904,960 | -0.21(-8.64%) |
Dec 06, 2023 | 2.450 | 2.520 | 2.330 | 2.430 | 1,490,413 | -0.03(-1.22%) |
Dec 05, 2023 | 2.250 | 2.470 | 2.240 | 2.460 | 1,664,396 | +0.21(+9.33%) |
Dec 04, 2023 | 2.100 | 2.310 | 2.100 | 2.250 | 1,199,419 | +0.12(+5.63%) |