Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.430 | 7.600 | 7.060 | 7.090 | 1,901,798 | -0.05(-0.70%) |
Feb 28, 2024 | 7.360 | 8.170 | 7.070 | 7.140 | 3,710,979 | -0.32(-4.29%) |
Feb 27, 2024 | 7.560 | 8.630 | 6.710 | 7.460 | 4,110,621 | +0.51(+7.34%) |
Feb 26, 2024 | 6.960 | 7.170 | 6.670 | 6.950 | 2,119,571 | -0.01(-0.14%) |
Feb 23, 2024 | 6.860 | 7.110 | 6.750 | 6.960 | 1,536,994 | +0.08(+1.16%) |
Feb 22, 2024 | 6.920 | 7.035 | 6.615 | 6.880 | 1,941,116 | +0.05(+0.73%) |
Feb 21, 2024 | 7.030 | 7.090 | 6.465 | 6.830 | 2,046,881 | -0.23(-3.26%) |
Feb 20, 2024 | 7.360 | 7.600 | 6.785 | 7.060 | 2,889,560 | -0.50(-6.61%) |
Feb 16, 2024 | 7.000 | 7.740 | 6.866 | 7.560 | 2,562,500 | +0.48(+6.78%) |
Feb 15, 2024 | 6.630 | 7.200 | 6.510 | 7.080 | 2,982,674 | +0.59(+9.09%) |
Feb 14, 2024 | 6.580 | 6.595 | 6.210 | 6.490 | 1,486,269 | +0.10(+1.56%) |
Feb 13, 2024 | 6.390 | 6.540 | 6.170 | 6.390 | 2,244,956 | -0.47(-6.85%) |
Feb 12, 2024 | 6.310 | 6.880 | 6.190 | 6.860 | 2,549,318 | +0.57(+9.06%) |
Feb 09, 2024 | 6.160 | 6.300 | 5.960 | 6.290 | 2,776,132 | +0.18(+2.95%) |
Feb 08, 2024 | 5.580 | 6.160 | 5.490 | 6.110 | 3,952,535 | +0.55(+9.89%) |
Feb 07, 2024 | 5.780 | 5.850 | 5.540 | 5.560 | 2,394,672 | -0.18(-3.14%) |
Feb 06, 2024 | 6.330 | 6.330 | 5.292 | 5.740 | 3,566,024 | -0.62(-9.75%) |
Feb 05, 2024 | 6.360 | 6.640 | 5.590 | 6.360 | 3,201,943 | -0.16(-2.45%) |
Feb 02, 2024 | 6.700 | 6.830 | 6.190 | 6.520 | 4,236,588 | -0.24(-3.55%) |
Feb 01, 2024 | 6.240 | 6.885 | 6.040 | 6.760 | 6,401,990 | +0.60(+9.74%) |
Jan 31, 2024 | 5.520 | 6.640 | 5.460 | 6.160 | 6,738,401 | +0.58(+10.39%) |
Jan 30, 2024 | 5.640 | 5.770 | 5.420 | 5.580 | 2,794,888 | -0.14(-2.45%) |
Jan 29, 2024 | 4.560 | 5.950 | 4.430 | 5.720 | 7,353,213 | +1.16(+25.44%) |
Jan 26, 2024 | 4.630 | 4.685 | 4.430 | 4.560 | 1,400,984 | +0.00(+0.00%) |
Jan 25, 2024 | 4.660 | 4.796 | 4.400 | 4.560 | 1,609,261 | -0.05(-1.08%) |
Jan 24, 2024 | 4.970 | 4.990 | 4.590 | 4.610 | 4,570,665 | -0.22(-4.55%) |
Jan 23, 2024 | 4.800 | 4.965 | 4.720 | 4.830 | 3,462,022 | +0.11(+2.33%) |
Jan 22, 2024 | 4.620 | 4.975 | 4.575 | 4.720 | 3,129,727 | +0.19(+4.19%) |
Jan 19, 2024 | 4.400 | 4.625 | 4.100 | 4.530 | 3,284,475 | +0.20(+4.62%) |
Jan 18, 2024 | 4.430 | 4.580 | 4.180 | 4.330 | 3,217,723 | -0.07(-1.59%) |
Jan 17, 2024 | 4.310 | 4.690 | 4.240 | 4.400 | 2,159,381 | -0.11(-2.44%) |
Jan 16, 2024 | 4.420 | 4.740 | 4.420 | 4.510 | 2,393,859 | -0.04(-0.88%) |
Jan 12, 2024 | 4.570 | 4.750 | 4.360 | 4.550 | 3,231,119 | +0.10(+2.25%) |
Jan 11, 2024 | 4.490 | 4.650 | 4.300 | 4.450 | 2,543,923 | -0.12(-2.63%) |
Jan 10, 2024 | 4.420 | 4.628 | 4.270 | 4.570 | 3,258,363 | +0.16(+3.63%) |
Jan 09, 2024 | 4.050 | 4.525 | 3.970 | 4.410 | 3,616,654 | +0.29(+7.04%) |
Jan 08, 2024 | 3.800 | 4.300 | 3.580 | 4.120 | 3,523,529 | +0.35(+9.28%) |
Jan 05, 2024 | 3.760 | 3.960 | 3.620 | 3.770 | 1,135,733 | -0.07(-1.82%) |
Jan 04, 2024 | 3.550 | 3.940 | 3.500 | 3.840 | 2,149,318 | +0.30(+8.47%) |
Jan 03, 2024 | 3.580 | 3.655 | 3.455 | 3.540 | 2,730,023 | -0.15(-4.07%) |
Jan 02, 2024 | 3.660 | 4.100 | 3.560 | 3.690 | 1,710,721 | -0.05(-1.34%) |
Dec 29, 2023 | 4.090 | 4.105 | 3.720 | 3.740 | 1,657,253 | -0.20(-5.08%) |
Dec 28, 2023 | 3.650 | 4.130 | 3.650 | 3.940 | 1,701,334 | +0.28(+7.65%) |
Dec 27, 2023 | 3.780 | 3.940 | 3.570 | 3.660 | 2,045,226 | -0.06(-1.61%) |
Dec 26, 2023 | 3.490 | 3.800 | 3.430 | 3.720 | 3,278,895 | +0.30(+8.77%) |
Dec 22, 2023 | 3.360 | 3.680 | 3.340 | 3.420 | 1,389,205 | +0.07(+2.09%) |
Dec 21, 2023 | 3.130 | 3.415 | 3.110 | 3.350 | 1,260,951 | +0.29(+9.48%) |
Dec 20, 2023 | 3.250 | 3.380 | 3.050 | 3.060 | 1,420,781 | -0.23(-6.99%) |
Dec 19, 2023 | 3.170 | 3.390 | 3.092 | 3.290 | 2,332,255 | +0.14(+4.44%) |
Dec 18, 2023 | 2.980 | 3.550 | 2.960 | 3.150 | 3,196,069 | +0.13(+4.30%) |
Dec 15, 2023 | 3.030 | 3.160 | 2.985 | 3.020 | 4,124,924 | +0.04(+1.34%) |
Dec 14, 2023 | 2.820 | 3.020 | 2.765 | 2.980 | 3,377,871 | +0.30(+11.19%) |
Dec 13, 2023 | 2.400 | 2.690 | 2.310 | 2.680 | 1,708,819 | +0.28(+11.67%) |
Dec 12, 2023 | 2.260 | 2.400 | 2.200 | 2.400 | 1,032,537 | +0.12(+5.26%) |
Dec 11, 2023 | 2.210 | 2.290 | 2.100 | 2.280 | 1,074,976 | +0.04(+1.79%) |
Dec 08, 2023 | 2.330 | 2.405 | 2.240 | 2.240 | 783,731 | -0.11(-4.68%) |
Dec 07, 2023 | 2.430 | 2.430 | 2.290 | 2.350 | 723,951 | -0.05(-2.08%) |
Dec 06, 2023 | 2.390 | 2.500 | 2.290 | 2.400 | 1,262,243 | +0.03(+1.27%) |
Dec 05, 2023 | 2.510 | 2.545 | 2.350 | 2.370 | 1,175,443 | -0.17(-6.69%) |
Dec 04, 2023 | 2.600 | 2.710 | 2.500 | 2.540 | 968,343 | -0.11(-4.15%) |