Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.350 | 8.490 | 7.350 | 8.460 | 14,961 | +1.26(+17.50%) |
Feb 28, 2024 | 7.155 | 7.280 | 7.155 | 7.200 | 2,289 | -0.07(-0.96%) |
Feb 27, 2024 | 7.150 | 7.480 | 6.830 | 7.270 | 19,569 | +0.12(+1.68%) |
Feb 26, 2024 | 7.260 | 7.500 | 7.072 | 7.150 | 14,206 | -0.09(-1.24%) |
Feb 23, 2024 | 6.470 | 7.500 | 6.470 | 7.240 | 19,060 | +0.87(+13.59%) |
Feb 22, 2024 | 6.250 | 6.400 | 6.200 | 6.374 | 3,400 | +0.09(+1.49%) |
Feb 21, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 593 | +0.00(+0.00%) |
Feb 20, 2024 | 5.800 | 6.280 | 5.560 | 6.280 | 22,718 | +0.45(+7.76%) |
Feb 16, 2024 | 5.670 | 6.100 | 5.500 | 5.828 | 3,320 | +0.13(+2.26%) |
Feb 15, 2024 | 5.768 | 5.860 | 5.500 | 5.699 | 6,484 | -0.27(-4.54%) |
Feb 14, 2024 | 6.180 | 6.180 | 5.510 | 5.970 | 10,250 | +0.06(+1.02%) |
Feb 13, 2024 | 6.430 | 6.625 | 5.910 | 5.910 | 20,657 | -0.49(-7.66%) |
Feb 12, 2024 | 6.327 | 6.468 | 6.327 | 6.400 | 4,248 | +0.40(+6.67%) |
Feb 09, 2024 | 6.400 | 6.735 | 6.000 | 6.000 | 5,615 | -0.88(-12.79%) |
Feb 08, 2024 | 6.610 | 6.880 | 6.045 | 6.880 | 9,771 | +0.26(+3.93%) |
Feb 07, 2024 | 7.710 | 7.710 | 6.420 | 6.620 | 15,513 | -0.72(-9.87%) |
Feb 06, 2024 | 6.770 | 7.420 | 6.240 | 7.345 | 47,703 | +0.79(+11.97%) |
Feb 05, 2024 | 5.430 | 6.700 | 5.008 | 6.560 | 67,925 | +0.84(+14.69%) |
Feb 02, 2024 | 6.070 | 6.070 | 5.520 | 5.720 | 10,255 | +0.02(+0.35%) |
Feb 01, 2024 | 5.285 | 5.760 | 4.940 | 5.700 | 68,783 | +0.53(+10.25%) |
Jan 31, 2024 | 5.040 | 5.460 | 5.030 | 5.170 | 2,496 | +0.02(+0.40%) |
Jan 30, 2024 | 5.190 | 5.250 | 5.095 | 5.149 | 5,824 | +0.06(+1.17%) |
Jan 29, 2024 | 5.230 | 5.311 | 5.090 | 5.090 | 3,425 | -0.11(-2.12%) |
Jan 26, 2024 | 5.300 | 5.600 | 4.820 | 5.200 | 18,485 | -0.30(-5.45%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.500 | 5.500 | 4,084 | -0.12(-2.14%) |
Jan 24, 2024 | 5.500 | 5.800 | 5.290 | 5.620 | 14,179 | +0.02(+0.36%) |
Jan 23, 2024 | 5.720 | 6.000 | 5.323 | 5.600 | 29,549 | -0.22(-3.78%) |
Jan 22, 2024 | 6.000 | 6.020 | 5.380 | 5.820 | 18,950 | +0.43(+7.98%) |
Jan 19, 2024 | 5.500 | 5.700 | 5.340 | 5.390 | 10,776 | +0.22(+4.25%) |
Jan 18, 2024 | 5.107 | 5.620 | 5.107 | 5.170 | 32,898 | -0.06(-1.15%) |
Jan 17, 2024 | 5.850 | 5.920 | 5.030 | 5.230 | 4,995 | -0.79(-13.12%) |
Jan 16, 2024 | 5.690 | 6.050 | 5.200 | 6.020 | 20,913 | +0.44(+7.89%) |
Jan 12, 2024 | 5.800 | 5.990 | 5.260 | 5.580 | 8,289 | -0.15(-2.62%) |
Jan 11, 2024 | 5.550 | 5.780 | 5.550 | 5.730 | 6,281 | -0.23(-3.86%) |
Jan 10, 2024 | 6.410 | 6.800 | 5.300 | 5.960 | 27,651 | -0.26(-4.18%) |
Jan 09, 2024 | 5.150 | 6.450 | 5.150 | 6.220 | 40,779 | +1.17(+23.17%) |
Jan 08, 2024 | 5.060 | 5.206 | 4.940 | 5.050 | 5,541 | +0.02(+0.40%) |
Jan 05, 2024 | 5.401 | 5.401 | 5.010 | 5.030 | 3,901 | -0.01(-0.20%) |
Jan 04, 2024 | 5.160 | 5.457 | 5.040 | 5.040 | 7,098 | -0.18(-3.45%) |
Jan 03, 2024 | 5.190 | 5.250 | 4.900 | 5.220 | 11,659 | +0.22(+4.40%) |
Jan 02, 2024 | 4.700 | 5.000 | 4.640 | 5.000 | 14,192 | +0.30(+6.38%) |
Dec 29, 2023 | 3.630 | 4.890 | 3.620 | 4.700 | 116,788 | +0.96(+25.67%) |
Dec 28, 2023 | 3.510 | 3.743 | 3.510 | 3.740 | 9,225 | +0.04(+1.08%) |
Dec 27, 2023 | 3.640 | 3.750 | 3.640 | 3.700 | 5,908 | +0.05(+1.37%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.520 | 3.650 | 14,830 | -0.09(-2.41%) |
Dec 22, 2023 | 3.720 | 3.810 | 3.569 | 3.740 | 4,463 | -0.06(-1.58%) |
Dec 21, 2023 | 3.830 | 3.910 | 3.800 | 3.800 | 5,701 | -0.12(-3.06%) |
Dec 20, 2023 | 3.650 | 3.920 | 3.580 | 3.920 | 7,339 | +0.02(+0.51%) |
Dec 19, 2023 | 4.140 | 4.140 | 3.830 | 3.900 | 6,555 | -0.25(-6.02%) |
Dec 18, 2023 | 4.110 | 4.150 | 4.080 | 4.150 | 4,081 | +0.31(+8.07%) |
Dec 15, 2023 | 4.080 | 4.150 | 3.760 | 3.840 | 2,051 | -0.31(-7.47%) |
Dec 14, 2023 | 3.870 | 4.220 | 3.870 | 4.150 | 14,548 | +0.23(+5.87%) |
Dec 13, 2023 | 3.920 | 4.120 | 3.909 | 3.920 | 5,270 | -0.07(-1.75%) |
Dec 12, 2023 | 3.640 | 3.990 | 3.500 | 3.990 | 21,140 | +0.31(+8.28%) |
Dec 08, 2023 | 3.685 | 351 | +0.01(+0.27%) | |||
Dec 07, 2023 | 3.640 | 3.675 | 3.600 | 3.675 | 1,744 | +0.03(+0.96%) |
Dec 06, 2023 | 3.600 | 3.909 | 3.600 | 3.640 | 1,943 | -0.06(-1.62%) |
Dec 05, 2023 | 3.690 | 3.790 | 3.640 | 3.700 | 2,740 | +0.00(+0.00%) |