Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.800 | 7.359 | 6.550 | 6.700 | 73,415 | -0.08(-1.18%) |
Feb 28, 2024 | 6.860 | 7.266 | 6.720 | 6.780 | 38,955 | -0.21(-3.00%) |
Feb 27, 2024 | 7.720 | 7.750 | 6.910 | 6.990 | 66,125 | -0.09(-1.27%) |
Feb 26, 2024 | 6.700 | 7.309 | 6.695 | 7.080 | 84,119 | +0.32(+4.73%) |
Feb 23, 2024 | 7.190 | 7.230 | 6.696 | 6.760 | 33,606 | -0.42(-5.85%) |
Feb 22, 2024 | 7.850 | 7.860 | 6.915 | 7.180 | 74,596 | -0.68(-8.65%) |
Feb 21, 2024 | 8.220 | 8.345 | 7.760 | 7.860 | 66,457 | -0.70(-8.18%) |
Feb 20, 2024 | 8.000 | 9.800 | 7.780 | 8.560 | 464,829 | +0.78(+10.03%) |
Feb 16, 2024 | 8.190 | 8.299 | 7.690 | 7.780 | 77,151 | -0.66(-7.82%) |
Feb 15, 2024 | 8.780 | 9.110 | 8.194 | 8.440 | 54,240 | -0.52(-5.80%) |
Feb 14, 2024 | 9.020 | 9.550 | 8.880 | 8.960 | 48,401 | -0.06(-0.67%) |
Feb 13, 2024 | 9.740 | 10.00 | 8.850 | 9.020 | 102,163 | -0.92(-9.26%) |
Feb 12, 2024 | 8.710 | 10.13 | 8.551 | 9.940 | 240,225 | +1.10(+12.44%) |
Feb 09, 2024 | 9.020 | 9.580 | 8.700 | 8.840 | 81,295 | -0.14(-1.56%) |
Feb 08, 2024 | 9.100 | 9.740 | 8.513 | 8.980 | 141,664 | -0.22(-2.39%) |
Feb 07, 2024 | 10.46 | 11.00 | 8.520 | 9.200 | 165,057 | -1.31(-12.46%) |
Feb 06, 2024 | 10.49 | 11.05 | 10.49 | 10.51 | 122,169 | -0.36(-3.31%) |
Feb 05, 2024 | 11.77 | 11.90 | 10.68 | 10.87 | 347,480 | -1.73(-13.73%) |
Feb 02, 2024 | 14.01 | 19.65 | 12.50 | 12.60 | 1,652,538 | -2.59(-17.05%) |
Feb 01, 2024 | 13.75 | 16.60 | 12.70 | 15.19 | 752,993 | +0.19(+1.27%) |
Jan 31, 2024 | 19.19 | 21.00 | 11.20 | 15.00 | 4,834,499 | +0.27(+1.83%) |
Jan 30, 2024 | 8.500 | 28.69 | 8.360 | 14.73 | 18,907,664 | +5.43(+58.39%) |
Jan 29, 2024 | 5.840 | 11.63 | 5.560 | 9.300 | 8,040,208 | +3.95(+73.83%) |
Jan 26, 2024 | 5.120 | 5.427 | 5.100 | 5.350 | 59,302 | +0.21(+4.09%) |
Jan 25, 2024 | 5.190 | 5.490 | 4.840 | 5.140 | 116,654 | -0.04(-0.77%) |
Jan 24, 2024 | 5.000 | 5.450 | 5.000 | 5.180 | 119,690 | +0.18(+3.60%) |
Jan 23, 2024 | 5.510 | 5.605 | 5.000 | 5.000 | 111,783 | -0.66(-11.66%) |
Jan 22, 2024 | 6.390 | 6.452 | 5.310 | 5.660 | 206,945 | -1.34(-19.14%) |
Jan 19, 2024 | 8.250 | 8.790 | 7.000 | 7.000 | 233,254 | -1.37(-16.37%) |
Jan 18, 2024 | 8.860 | 9.400 | 8.320 | 8.370 | 206,997 | -0.35(-4.01%) |
Jan 17, 2024 | 9.610 | 10.21 | 8.310 | 8.720 | 190,006 | -1.43(-14.09%) |
Jan 16, 2024 | 10.41 | 11.44 | 9.620 | 10.15 | 203,858 | +0.19(+1.91%) |
Jan 12, 2024 | 11.89 | 13.46 | 9.310 | 9.960 | 640,320 | -1.73(-14.80%) |
Jan 11, 2024 | 12.30 | 13.38 | 11.22 | 11.69 | 923,589 | -0.21(-1.76%) |
Jan 10, 2024 | 11.20 | 14.61 | 10.55 | 11.90 | 3,430,009 | +0.10(+0.85%) |
Jan 09, 2024 | 8.120 | 16.57 | 8.060 | 11.80 | 16,941,156 | +4.23(+55.88%) |
Jan 08, 2024 | 6.340 | 9.440 | 6.308 | 7.570 | 6,237,183 | +1.39(+22.49%) |
Jan 05, 2024 | 5.750 | 8.340 | 5.750 | 6.180 | 6,988,443 | +0.28(+4.75%) |
Jan 04, 2024 | 6.110 | 6.200 | 5.300 | 5.900 | 1,218,041 | -0.30(-4.84%) |
Jan 03, 2024 | 7.350 | 10.97 | 5.870 | 6.200 | 61,431,000 | +3.83(+161.05%) |
Jan 02, 2024 | 2.320 | 2.600 | 2.320 | 2.375 | 19,979 | +0.15(+6.98%) |
Dec 29, 2023 | 2.220 | 2.220 | 2.082 | 2.220 | 20,721 | +0.05(+2.37%) |
Dec 28, 2023 | 2.100 | 2.210 | 2.072 | 2.169 | 19,399 | +0.05(+2.44%) |
Dec 27, 2023 | 2.260 | 2.260 | 2.105 | 2.117 | 8,686 | -0.06(-2.89%) |
Dec 26, 2023 | 2.340 | 2.570 | 2.180 | 2.180 | 34,057 | -0.15(-6.44%) |
Dec 22, 2023 | 2.330 | 2.590 | 2.261 | 2.330 | 39,579 | +0.08(+3.56%) |
Dec 21, 2023 | 2.290 | 2.360 | 2.246 | 2.250 | 14,815 | -0.01(-0.44%) |
Dec 20, 2023 | 2.590 | 2.680 | 2.230 | 2.260 | 80,168 | -0.34(-13.08%) |
Dec 19, 2023 | 2.365 | 2.680 | 2.365 | 2.600 | 59,993 | +0.16(+6.47%) |
Dec 18, 2023 | 2.480 | 2.490 | 2.350 | 2.442 | 19,903 | -0.02(-0.73%) |
Dec 15, 2023 | 3.110 | 3.340 | 2.310 | 2.460 | 96,682 | -0.70(-22.15%) |
Dec 14, 2023 | 3.130 | 3.310 | 3.100 | 3.160 | 10,042 | -0.03(-0.94%) |
Dec 13, 2023 | 3.100 | 3.210 | 3.100 | 3.190 | 27,889 | -0.13(-3.92%) |
Dec 12, 2023 | 3.380 | 3.520 | 3.100 | 3.320 | 38,777 | -0.16(-4.55%) |
Dec 11, 2023 | 3.510 | 3.740 | 3.340 | 3.478 | 80,557 | -0.20(-5.48%) |
Dec 08, 2023 | 3.580 | 3.831 | 3.371 | 3.680 | 59,762 | -0.11(-2.90%) |
Dec 07, 2023 | 3.590 | 3.965 | 3.340 | 3.790 | 79,684 | +0.11(+2.99%) |
Dec 06, 2023 | 3.250 | 3.990 | 3.250 | 3.680 | 259,192 | +0.22(+6.36%) |
Dec 05, 2023 | 3.700 | 3.750 | 3.320 | 3.460 | 319,490 | -0.61(-14.99%) |
Dec 04, 2023 | 4.590 | 4.590 | 3.580 | 4.070 | 1,152,207 | -1.98(-32.73%) |