Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.290 | 5.590 | 4.830 | 4.940 | 1,851,120 | -0.14(-2.76%) |
Feb 28, 2024 | 5.130 | 5.560 | 5.000 | 5.080 | 1,422,934 | -0.10(-1.93%) |
Feb 27, 2024 | 5.720 | 5.777 | 5.160 | 5.180 | 1,441,317 | -0.50(-8.80%) |
Feb 26, 2024 | 6.270 | 6.280 | 5.458 | 5.680 | 2,375,454 | -0.44(-7.19%) |
Feb 23, 2024 | 5.700 | 6.190 | 5.630 | 6.120 | 2,106,938 | +0.52(+9.29%) |
Feb 22, 2024 | 5.350 | 5.680 | 5.274 | 5.600 | 1,594,400 | +0.38(+7.28%) |
Feb 21, 2024 | 5.200 | 5.370 | 5.080 | 5.220 | 1,187,597 | -0.05(-0.95%) |
Feb 20, 2024 | 5.400 | 5.410 | 5.030 | 5.270 | 699,035 | -0.09(-1.68%) |
Feb 16, 2024 | 5.510 | 5.600 | 5.090 | 5.360 | 1,504,004 | -0.15(-2.72%) |
Feb 15, 2024 | 5.170 | 5.760 | 5.170 | 5.510 | 1,960,152 | +0.42(+8.25%) |
Feb 14, 2024 | 5.080 | 5.180 | 4.670 | 5.090 | 1,665,643 | +0.17(+3.46%) |
Feb 13, 2024 | 5.000 | 5.600 | 4.820 | 4.920 | 1,993,252 | -0.40(-7.52%) |
Feb 12, 2024 | 6.450 | 6.450 | 5.250 | 5.320 | 2,158,271 | -1.00(-15.82%) |
Feb 09, 2024 | 6.620 | 6.690 | 6.280 | 6.320 | 674,971 | -0.26(-3.95%) |
Feb 08, 2024 | 7.090 | 7.090 | 6.170 | 6.580 | 2,213,531 | -0.41(-5.87%) |
Feb 07, 2024 | 7.120 | 7.440 | 6.880 | 6.990 | 1,072,065 | -0.39(-5.28%) |
Feb 06, 2024 | 6.760 | 7.650 | 6.690 | 7.380 | 1,934,266 | +0.56(+8.21%) |
Feb 05, 2024 | 7.220 | 7.280 | 6.590 | 6.820 | 1,431,617 | -0.51(-6.96%) |
Feb 02, 2024 | 6.960 | 7.725 | 6.610 | 7.330 | 2,959,476 | +0.33(+4.71%) |
Feb 01, 2024 | 6.180 | 7.130 | 6.090 | 7.000 | 1,920,435 | +0.91(+14.94%) |
Jan 31, 2024 | 6.180 | 6.390 | 5.750 | 6.090 | 767,833 | -0.16(-2.56%) |
Jan 30, 2024 | 6.050 | 6.550 | 5.950 | 6.250 | 900,817 | +0.21(+3.48%) |
Jan 29, 2024 | 5.750 | 6.056 | 5.380 | 6.040 | 808,814 | +0.22(+3.78%) |
Jan 26, 2024 | 5.910 | 6.090 | 5.800 | 5.820 | 806,196 | -0.13(-2.18%) |
Jan 25, 2024 | 5.730 | 6.010 | 5.450 | 5.950 | 628,062 | +0.27(+4.75%) |
Jan 24, 2024 | 5.150 | 5.930 | 5.106 | 5.680 | 1,143,904 | +0.63(+12.48%) |
Jan 23, 2024 | 5.260 | 5.260 | 4.900 | 5.050 | 579,888 | -0.19(-3.63%) |
Jan 22, 2024 | 4.940 | 5.330 | 4.880 | 5.240 | 943,563 | +0.26(+5.22%) |
Jan 19, 2024 | 4.500 | 5.130 | 4.150 | 4.980 | 1,534,908 | +0.48(+10.67%) |
Jan 18, 2024 | 4.960 | 5.150 | 4.430 | 4.500 | 925,130 | -0.53(-10.54%) |
Jan 17, 2024 | 5.190 | 5.310 | 4.920 | 5.030 | 993,757 | -0.37(-6.85%) |
Jan 16, 2024 | 5.500 | 5.770 | 4.900 | 5.400 | 2,476,547 | +0.60(+12.50%) |
Jan 12, 2024 | 4.150 | 4.830 | 4.150 | 4.800 | 2,133,828 | +0.82(+20.60%) |
Jan 11, 2024 | 3.550 | 4.040 | 3.550 | 3.980 | 762,651 | +0.32(+8.74%) |
Jan 10, 2024 | 4.120 | 4.160 | 3.600 | 3.660 | 946,272 | -0.55(-13.06%) |
Jan 09, 2024 | 4.350 | 4.450 | 4.000 | 4.210 | 592,241 | -0.29(-6.44%) |
Jan 08, 2024 | 4.550 | 4.730 | 4.280 | 4.500 | 1,078,105 | -0.10(-2.17%) |
Jan 05, 2024 | 3.990 | 4.790 | 3.710 | 4.600 | 1,264,484 | +0.55(+13.58%) |
Jan 04, 2024 | 3.810 | 4.180 | 3.750 | 4.050 | 813,276 | +0.30(+8.00%) |
Jan 03, 2024 | 3.430 | 4.128 | 3.240 | 3.750 | 1,357,315 | +0.33(+9.65%) |
Jan 02, 2024 | 3.650 | 3.700 | 3.260 | 3.420 | 561,763 | -0.20(-5.52%) |
Dec 29, 2023 | 3.610 | 3.671 | 3.410 | 3.620 | 392,768 | -0.03(-0.82%) |
Dec 28, 2023 | 3.630 | 3.820 | 3.550 | 3.650 | 350,892 | +0.05(+1.39%) |
Dec 27, 2023 | 3.840 | 3.840 | 3.480 | 3.600 | 475,516 | -0.27(-6.98%) |
Dec 26, 2023 | 3.270 | 4.000 | 3.130 | 3.870 | 893,995 | +0.66(+20.56%) |
Dec 22, 2023 | 2.970 | 3.308 | 2.833 | 3.210 | 512,958 | +0.42(+15.05%) |
Dec 21, 2023 | 2.960 | 2.960 | 2.750 | 2.790 | 322,788 | -0.13(-4.45%) |
Dec 20, 2023 | 3.020 | 3.020 | 2.890 | 2.920 | 179,368 | -0.08(-2.67%) |
Dec 19, 2023 | 3.100 | 3.170 | 2.960 | 3.000 | 398,768 | -0.10(-3.23%) |
Dec 18, 2023 | 3.390 | 3.400 | 3.054 | 3.100 | 342,475 | -0.31(-9.09%) |
Dec 15, 2023 | 3.280 | 3.410 | 3.110 | 3.410 | 391,155 | +0.17(+5.25%) |
Dec 14, 2023 | 3.280 | 3.300 | 2.960 | 3.240 | 524,661 | -0.02(-0.61%) |
Dec 13, 2023 | 2.850 | 3.260 | 2.810 | 3.260 | 632,274 | +0.45(+16.01%) |
Dec 12, 2023 | 3.930 | 3.955 | 2.810 | 2.810 | 1,197,538 | -1.20(-29.93%) |
Dec 11, 2023 | 4.410 | 4.567 | 3.990 | 4.010 | 506,342 | -0.46(-10.29%) |
Dec 08, 2023 | 4.680 | 4.680 | 4.210 | 4.470 | 405,246 | -0.12(-2.61%) |
Dec 07, 2023 | 4.650 | 4.750 | 4.540 | 4.590 | 408,607 | -0.05(-1.08%) |
Dec 06, 2023 | 4.360 | 4.710 | 4.211 | 4.640 | 578,332 | +0.45(+10.74%) |
Dec 05, 2023 | 4.300 | 4.340 | 4.040 | 4.190 | 208,155 | -0.04(-0.95%) |
Dec 04, 2023 | 3.800 | 4.500 | 3.730 | 4.230 | 430,246 | +0.36(+9.30%) |