Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.940 | 5.250 | 4.800 | 5.250 | 131,847 | +0.05(+0.96%) |
Feb 28, 2024 | 4.510 | 5.200 | 4.450 | 5.200 | 263,437 | +0.53(+11.23%) |
Feb 27, 2024 | 4.450 | 4.800 | 4.450 | 4.675 | 40,817 | -0.08(-1.58%) |
Feb 26, 2024 | 4.575 | 4.750 | 4.320 | 4.750 | 45,059 | +0.20(+4.40%) |
Feb 23, 2024 | 4.250 | 4.750 | 4.250 | 4.550 | 117,220 | -0.05(-1.09%) |
Feb 22, 2024 | 4.450 | 4.600 | 4.150 | 4.600 | 184,700 | +0.15(+3.37%) |
Feb 21, 2024 | 4.030 | 4.500 | 4.000 | 4.450 | 14,772 | -0.10(-2.20%) |
Feb 20, 2024 | 4.500 | 4.700 | 4.500 | 4.550 | 60,412 | +0.05(+1.11%) |
Feb 16, 2024 | 4.500 | 4.700 | 4.500 | 4.500 | 9,155 | -0.18(-3.85%) |
Feb 15, 2024 | 4.500 | 4.850 | 4.500 | 4.680 | 10,546 | +0.18(+4.00%) |
Feb 14, 2024 | 4.400 | 4.500 | 4.400 | 4.500 | 13,081 | +0.02(+0.45%) |
Feb 13, 2024 | 4.450 | 4.755 | 4.300 | 4.480 | 26,460 | -0.27(-5.68%) |
Feb 12, 2024 | 4.500 | 5.000 | 4.500 | 4.750 | 445,661 | +0.30(+6.74%) |
Feb 09, 2024 | 4.250 | 4.500 | 4.250 | 4.450 | 91,378 | +0.25(+5.95%) |
Feb 08, 2024 | 4.200 | 4.250 | 4.010 | 4.200 | 22,909 | +0.05(+1.20%) |
Feb 07, 2024 | 4.290 | 4.375 | 3.950 | 4.150 | 276,121 | -0.14(-3.26%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.000 | 4.290 | 107,671 | -0.21(-4.67%) |
Feb 05, 2024 | 4.500 | 4.530 | 4.400 | 4.500 | 116,091 | +0.00(+0.00%) |
Feb 02, 2024 | 4.500 | 4.550 | 4.500 | 4.500 | 10,128 | +0.00(+0.00%) |
Feb 01, 2024 | 4.455 | 4.500 | 4.335 | 4.500 | 15,077 | +0.20(+4.65%) |
Jan 31, 2024 | 4.520 | 4.750 | 4.250 | 4.300 | 272,922 | -0.45(-9.47%) |
Jan 30, 2024 | 4.250 | 5.000 | 4.250 | 4.750 | 38,969 | -0.25(-5.00%) |
Jan 29, 2024 | 4.500 | 5.000 | 4.500 | 5.000 | 98,994 | +0.50(+11.11%) |
Jan 26, 2024 | 4.400 | 4.680 | 4.200 | 4.500 | 45,988 | +0.25(+5.88%) |
Jan 25, 2024 | 4.115 | 4.350 | 4.115 | 4.250 | 23,519 | -0.05(-1.16%) |
Jan 24, 2024 | 4.150 | 4.305 | 4.050 | 4.300 | 119,161 | +0.15(+3.61%) |
Jan 23, 2024 | 4.000 | 4.200 | 4.000 | 4.150 | 453,540 | +0.15(+3.75%) |
Jan 22, 2024 | 4.280 | 4.680 | 3.780 | 4.000 | 266,303 | -0.20(-4.76%) |
Jan 19, 2024 | 4.450 | 4.520 | 4.050 | 4.200 | 290,508 | -0.01(-0.24%) |
Jan 18, 2024 | 3.725 | 4.750 | 3.400 | 4.210 | 244,157 | +0.14(+3.44%) |
Jan 17, 2024 | 4.200 | 4.400 | 3.930 | 4.070 | 210,910 | -0.42(-9.35%) |
Jan 16, 2024 | 4.450 | 4.650 | 4.070 | 4.490 | 313,754 | -0.01(-0.22%) |
Jan 12, 2024 | 4.450 | 4.660 | 4.350 | 4.500 | 492,528 | -0.17(-3.72%) |
Jan 11, 2024 | 5.140 | 5.140 | 3.870 | 4.674 | 438,330 | -0.33(-6.52%) |
Jan 10, 2024 | 5.420 | 5.430 | 4.790 | 5.000 | 425,462 | -0.35(-6.54%) |
Jan 09, 2024 | 5.910 | 5.910 | 5.160 | 5.350 | 343,659 | -0.60(-10.08%) |
Jan 08, 2024 | 5.790 | 6.560 | 5.610 | 5.950 | 622,106 | +0.05(+0.85%) |
Jan 05, 2024 | 6.160 | 6.250 | 5.670 | 5.900 | 361,594 | -0.35(-5.60%) |
Jan 04, 2024 | 6.000 | 6.360 | 5.900 | 6.250 | 343,976 | +0.15(+2.46%) |
Jan 03, 2024 | 5.250 | 6.150 | 4.800 | 6.100 | 566,110 | +0.85(+16.19%) |
Jan 02, 2024 | 5.200 | 5.520 | 5.050 | 5.250 | 175,127 | -0.46(-8.06%) |
Dec 29, 2023 | 5.300 | 5.840 | 5.150 | 5.710 | 172,829 | +0.36(+6.73%) |
Dec 28, 2023 | 5.450 | 5.450 | 5.000 | 5.350 | 193,981 | -0.09(-1.65%) |
Dec 27, 2023 | 5.380 | 5.900 | 5.370 | 5.440 | 444,312 | +0.01(+0.18%) |
Dec 26, 2023 | 4.600 | 5.550 | 4.310 | 5.430 | 372,923 | +0.81(+17.58%) |
Dec 22, 2023 | 4.520 | 4.700 | 4.200 | 4.618 | 216,561 | +0.03(+0.61%) |
Dec 21, 2023 | 4.000 | 4.790 | 4.000 | 4.590 | 624,940 | +0.70(+17.99%) |
Dec 20, 2023 | 3.550 | 4.000 | 3.550 | 3.890 | 198,143 | +0.16(+4.29%) |
Dec 19, 2023 | 3.630 | 3.730 | 3.544 | 3.730 | 322,422 | +0.02(+0.54%) |
Dec 18, 2023 | 3.600 | 3.760 | 3.500 | 3.710 | 291,383 | -0.07(-1.85%) |
Dec 15, 2023 | 3.720 | 3.900 | 3.700 | 3.780 | 289,788 | -0.05(-1.31%) |
Dec 14, 2023 | 3.830 | 4.105 | 3.560 | 3.830 | 573,597 | -0.12(-2.94%) |
Dec 13, 2023 | 3.680 | 4.010 | 3.670 | 3.946 | 1,071,063 | +0.25(+6.65%) |
Dec 12, 2023 | 3.040 | 3.880 | 2.970 | 3.700 | 899,345 | +0.66(+21.71%) |
Dec 11, 2023 | 2.450 | 3.060 | 2.410 | 3.040 | 1,472,636 | +0.66(+27.73%) |
Dec 08, 2023 | 2.760 | 2.860 | 2.240 | 2.380 | 494,233 | -0.37(-13.45%) |
Dec 07, 2023 | 2.650 | 2.770 | 2.640 | 2.750 | 1,072,127 | -0.02(-0.72%) |
Dec 06, 2023 | 2.510 | 2.790 | 2.250 | 2.770 | 765,423 | +0.20(+7.78%) |
Dec 05, 2023 | 2.540 | 3.000 | 2.450 | 2.570 | 3,004,791 | +0.82(+46.86%) |
Dec 04, 2023 | 1.500 | 1.830 | 1.500 | 1.750 | 209,963 | +0.29(+19.86%) |