Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.390 | 5.540 | 5.160 | 5.190 | 913,384 | -0.09(-1.70%) |
Feb 28, 2024 | 5.510 | 5.600 | 5.280 | 5.280 | 1,141,813 | -0.35(-6.22%) |
Feb 27, 2024 | 5.590 | 5.900 | 5.570 | 5.630 | 916,329 | +0.08(+1.44%) |
Feb 26, 2024 | 5.210 | 5.665 | 5.170 | 5.550 | 957,106 | +0.30(+5.71%) |
Feb 23, 2024 | 5.110 | 5.380 | 4.970 | 5.250 | 1,201,633 | +0.26(+5.21%) |
Feb 22, 2024 | 5.290 | 5.300 | 4.890 | 4.990 | 2,255,204 | -0.18(-3.48%) |
Feb 21, 2024 | 7.700 | 7.705 | 5.000 | 5.170 | 3,639,466 | -2.63(-33.72%) |
Feb 20, 2024 | 7.890 | 8.020 | 7.572 | 7.800 | 1,022,464 | -0.17(-2.13%) |
Feb 16, 2024 | 7.920 | 8.120 | 7.760 | 7.970 | 854,757 | -0.08(-0.99%) |
Feb 15, 2024 | 7.650 | 8.100 | 7.650 | 8.050 | 904,878 | +0.46(+6.06%) |
Feb 14, 2024 | 7.210 | 7.630 | 7.150 | 7.590 | 730,291 | +0.60(+8.58%) |
Feb 13, 2024 | 6.740 | 7.000 | 6.720 | 6.990 | 816,060 | -0.17(-2.37%) |
Feb 12, 2024 | 7.080 | 7.235 | 7.030 | 7.160 | 594,700 | +0.08(+1.13%) |
Feb 09, 2024 | 7.030 | 7.130 | 6.960 | 7.080 | 419,002 | +0.16(+2.31%) |
Feb 08, 2024 | 6.620 | 7.050 | 6.590 | 6.920 | 567,663 | +0.29(+4.37%) |
Feb 07, 2024 | 6.630 | 6.705 | 6.470 | 6.630 | 465,280 | -0.04(-0.60%) |
Feb 06, 2024 | 6.520 | 6.710 | 6.430 | 6.670 | 523,042 | +0.17(+2.62%) |
Feb 05, 2024 | 6.590 | 6.670 | 6.410 | 6.500 | 524,842 | -0.18(-2.69%) |
Feb 02, 2024 | 6.860 | 6.870 | 6.670 | 6.680 | 472,560 | -0.29(-4.16%) |
Feb 01, 2024 | 6.730 | 6.990 | 6.690 | 6.970 | 495,496 | +0.23(+3.41%) |
Jan 31, 2024 | 7.100 | 7.220 | 6.740 | 6.740 | 685,801 | -0.40(-5.60%) |
Jan 30, 2024 | 7.400 | 7.490 | 7.140 | 7.140 | 658,148 | -0.27(-3.64%) |
Jan 29, 2024 | 7.190 | 7.420 | 7.110 | 7.410 | 450,850 | +0.19(+2.63%) |
Jan 26, 2024 | 7.530 | 7.567 | 7.150 | 7.220 | 436,606 | -0.23(-3.09%) |
Jan 25, 2024 | 7.650 | 7.680 | 7.290 | 7.450 | 561,868 | -0.01(-0.13%) |
Jan 24, 2024 | 7.660 | 7.740 | 7.385 | 7.460 | 630,929 | -0.03(-0.40%) |
Jan 23, 2024 | 7.530 | 7.770 | 7.265 | 7.490 | 1,072,434 | +0.11(+1.49%) |
Jan 22, 2024 | 6.840 | 7.380 | 6.840 | 7.380 | 983,144 | +0.67(+9.99%) |
Jan 19, 2024 | 6.520 | 6.720 | 6.400 | 6.710 | 660,531 | +0.29(+4.52%) |
Jan 18, 2024 | 6.300 | 6.450 | 6.224 | 6.420 | 474,631 | +0.16(+2.56%) |
Jan 17, 2024 | 6.160 | 6.285 | 6.100 | 6.260 | 879,884 | -0.07(-1.11%) |
Jan 16, 2024 | 6.290 | 6.405 | 6.124 | 6.330 | 704,910 | -0.08(-1.25%) |
Jan 12, 2024 | 6.290 | 6.579 | 6.290 | 6.410 | 1,013,920 | +0.20(+3.22%) |
Jan 11, 2024 | 6.210 | 6.260 | 5.960 | 6.210 | 594,380 | -0.03(-0.48%) |
Jan 10, 2024 | 6.240 | 6.280 | 6.090 | 6.240 | 582,553 | -0.02(-0.32%) |
Jan 09, 2024 | 6.400 | 6.530 | 6.160 | 6.260 | 892,011 | -0.27(-4.13%) |
Jan 08, 2024 | 6.750 | 7.040 | 6.530 | 6.530 | 1,551,532 | -0.12(-1.80%) |
Jan 05, 2024 | 5.760 | 6.690 | 5.760 | 6.650 | 1,818,497 | +0.82(+14.07%) |
Jan 04, 2024 | 5.730 | 5.830 | 5.690 | 5.830 | 487,052 | +0.14(+2.46%) |
Jan 03, 2024 | 5.490 | 5.860 | 5.405 | 5.690 | 579,490 | -0.01(-0.18%) |
Jan 02, 2024 | 5.570 | 5.735 | 5.470 | 5.700 | 461,763 | +0.08(+1.42%) |
Dec 29, 2023 | 5.800 | 5.890 | 5.615 | 5.620 | 435,859 | -0.18(-3.10%) |
Dec 28, 2023 | 5.790 | 5.870 | 5.780 | 5.800 | 369,191 | -0.08(-1.36%) |
Dec 27, 2023 | 5.780 | 5.990 | 5.770 | 5.880 | 412,682 | +0.11(+1.91%) |
Dec 26, 2023 | 5.550 | 5.810 | 5.530 | 5.770 | 426,567 | +0.22(+3.96%) |
Dec 22, 2023 | 5.650 | 5.730 | 5.495 | 5.550 | 407,279 | -0.08(-1.42%) |
Dec 21, 2023 | 5.320 | 5.640 | 5.270 | 5.630 | 760,963 | +0.41(+7.85%) |
Dec 20, 2023 | 5.440 | 5.570 | 5.210 | 5.220 | 509,053 | -0.21(-3.87%) |
Dec 19, 2023 | 5.350 | 5.505 | 5.280 | 5.430 | 569,909 | +0.16(+3.04%) |
Dec 18, 2023 | 5.170 | 5.285 | 5.000 | 5.270 | 560,647 | +0.04(+0.76%) |
Dec 15, 2023 | 5.740 | 5.740 | 5.210 | 5.230 | 833,385 | -0.37(-6.61%) |
Dec 14, 2023 | 5.340 | 5.820 | 5.340 | 5.600 | 779,664 | +0.31(+5.86%) |
Dec 13, 2023 | 5.300 | 5.300 | 4.900 | 5.290 | 1,190,142 | -0.04(-0.75%) |
Dec 12, 2023 | 5.500 | 5.550 | 5.280 | 5.330 | 559,003 | -0.11(-2.02%) |
Dec 11, 2023 | 5.570 | 5.630 | 5.425 | 5.440 | 597,206 | -0.18(-3.20%) |
Dec 08, 2023 | 5.300 | 5.700 | 5.290 | 5.620 | 680,220 | +0.27(+5.05%) |
Dec 07, 2023 | 5.270 | 5.490 | 5.180 | 5.350 | 534,491 | +0.08(+1.52%) |
Dec 06, 2023 | 5.120 | 5.445 | 5.120 | 5.270 | 714,567 | +0.25(+4.98%) |
Dec 05, 2023 | 5.270 | 5.300 | 5.000 | 5.020 | 519,112 | -0.28(-5.28%) |
Dec 04, 2023 | 5.040 | 5.310 | 5.040 | 5.300 | 776,181 | +0.19(+3.72%) |