Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.850 | 3.030 | 2.660 | 2.670 | 239,770 | -0.16(-5.65%) |
Feb 28, 2024 | 3.000 | 3.187 | 2.780 | 2.830 | 439,633 | +0.03(+1.07%) |
Feb 27, 2024 | 3.300 | 3.400 | 2.630 | 2.800 | 1,939,918 | -4.00(-58.82%) |
Feb 26, 2024 | 7.160 | 7.530 | 6.550 | 6.800 | 405,547 | -0.07(-1.02%) |
Feb 23, 2024 | 8.110 | 8.337 | 5.800 | 6.870 | 419,806 | -0.38(-5.24%) |
Feb 22, 2024 | 8.900 | 9.400 | 7.000 | 7.250 | 206,593 | -1.55(-17.61%) |
Feb 21, 2024 | 9.030 | 9.324 | 8.530 | 8.800 | 88,718 | +0.00(+0.00%) |
Feb 20, 2024 | 8.700 | 9.090 | 8.470 | 8.800 | 34,185 | +0.41(+4.89%) |
Feb 16, 2024 | 9.390 | 9.840 | 8.180 | 8.390 | 59,673 | -1.01(-10.74%) |
Feb 15, 2024 | 9.800 | 9.840 | 9.250 | 9.400 | 36,227 | -0.45(-4.57%) |
Feb 14, 2024 | 9.490 | 10.18 | 9.230 | 9.850 | 48,794 | +0.45(+4.79%) |
Feb 13, 2024 | 9.750 | 10.21 | 9.200 | 9.400 | 22,238 | -0.33(-3.39%) |
Feb 12, 2024 | 10.33 | 10.33 | 9.730 | 9.730 | 32,887 | -0.60(-5.81%) |
Feb 09, 2024 | 9.510 | 10.75 | 9.510 | 10.33 | 64,507 | +0.81(+8.51%) |
Feb 08, 2024 | 10.77 | 10.88 | 7.890 | 9.520 | 231,899 | -1.24(-11.52%) |
Feb 07, 2024 | 12.60 | 13.49 | 10.66 | 10.76 | 209,023 | -1.71(-13.71%) |
Feb 06, 2024 | 10.95 | 12.94 | 10.95 | 12.47 | 128,955 | +1.68(+15.57%) |
Feb 05, 2024 | 9.540 | 12.48 | 9.510 | 10.79 | 163,046 | +1.35(+14.30%) |
Feb 02, 2024 | 8.550 | 9.620 | 8.550 | 9.440 | 55,324 | +0.79(+9.13%) |
Feb 01, 2024 | 8.480 | 8.770 | 8.425 | 8.650 | 11,866 | +0.20(+2.37%) |
Jan 31, 2024 | 8.840 | 8.850 | 8.450 | 8.450 | 12,849 | -0.40(-4.52%) |
Jan 30, 2024 | 8.450 | 8.850 | 8.190 | 8.850 | 13,069 | +0.35(+4.12%) |
Jan 29, 2024 | 8.260 | 8.900 | 7.690 | 8.500 | 56,389 | +0.36(+4.42%) |
Jan 26, 2024 | 7.730 | 8.250 | 7.730 | 8.140 | 15,523 | +0.43(+5.58%) |
Jan 25, 2024 | 7.700 | 7.840 | 7.600 | 7.710 | 10,484 | -0.14(-1.78%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.650 | 7.850 | 13,210 | +0.10(+1.29%) |
Jan 23, 2024 | 7.650 | 7.860 | 7.560 | 7.750 | 10,724 | +0.03(+0.39%) |
Jan 22, 2024 | 7.670 | 8.050 | 7.468 | 7.720 | 38,777 | +0.19(+2.52%) |
Jan 19, 2024 | 7.210 | 7.732 | 7.000 | 7.530 | 18,352 | +0.52(+7.42%) |
Jan 18, 2024 | 6.770 | 7.190 | 6.600 | 7.010 | 15,803 | +0.19(+2.79%) |
Jan 17, 2024 | 6.910 | 7.000 | 6.720 | 6.820 | 10,107 | -0.13(-1.87%) |
Jan 16, 2024 | 7.300 | 7.300 | 6.520 | 6.950 | 46,197 | -0.50(-6.71%) |
Jan 12, 2024 | 7.850 | 8.110 | 7.350 | 7.450 | 59,671 | -0.17(-2.23%) |
Jan 11, 2024 | 7.700 | 8.150 | 7.500 | 7.620 | 39,853 | -0.08(-1.04%) |
Jan 10, 2024 | 7.250 | 7.765 | 7.093 | 7.700 | 17,698 | +0.45(+6.21%) |
Jan 09, 2024 | 7.360 | 7.805 | 7.050 | 7.250 | 58,219 | -0.11(-1.49%) |
Jan 08, 2024 | 6.300 | 7.450 | 6.300 | 7.360 | 72,113 | +1.16(+18.71%) |
Jan 05, 2024 | 6.490 | 6.825 | 6.120 | 6.200 | 55,138 | -0.29(-4.47%) |
Jan 04, 2024 | 6.120 | 6.580 | 6.090 | 6.490 | 49,766 | +0.44(+7.27%) |
Jan 03, 2024 | 6.360 | 6.360 | 5.930 | 6.050 | 43,619 | -0.10(-1.63%) |
Jan 02, 2024 | 6.200 | 6.299 | 5.880 | 6.150 | 28,940 | +0.00(+0.00%) |
Dec 29, 2023 | 6.360 | 6.390 | 6.010 | 6.150 | 12,250 | -0.30(-4.65%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.260 | 6.450 | 22,858 | -0.05(-0.77%) |
Dec 27, 2023 | 6.520 | 6.749 | 6.250 | 6.500 | 25,744 | -0.03(-0.46%) |
Dec 26, 2023 | 6.850 | 6.905 | 6.530 | 6.530 | 16,833 | -0.31(-4.53%) |
Dec 22, 2023 | 6.690 | 7.048 | 6.690 | 6.840 | 29,859 | +0.29(+4.43%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.550 | 6.550 | 4,911 | -0.05(-0.76%) |
Dec 20, 2023 | 6.455 | 6.654 | 6.450 | 6.600 | 13,127 | -0.05(-0.75%) |
Dec 19, 2023 | 6.210 | 6.650 | 6.170 | 6.650 | 7,689 | +0.50(+8.13%) |
Dec 18, 2023 | 6.510 | 6.510 | 5.947 | 6.150 | 25,578 | -0.30(-4.65%) |
Dec 15, 2023 | 6.210 | 6.570 | 6.189 | 6.450 | 7,116 | +0.29(+4.71%) |
Dec 14, 2023 | 6.400 | 6.538 | 6.140 | 6.160 | 15,828 | -0.20(-3.14%) |
Dec 13, 2023 | 6.400 | 6.622 | 6.310 | 6.360 | 10,012 | +0.01(+0.16%) |
Dec 12, 2023 | 6.170 | 6.540 | 6.170 | 6.350 | 12,022 | +0.10(+1.60%) |
Dec 11, 2023 | 6.160 | 6.410 | 6.153 | 6.250 | 17,665 | -0.05(-0.79%) |
Dec 08, 2023 | 5.970 | 6.480 | 5.970 | 6.300 | 22,863 | +0.33(+5.60%) |
Dec 07, 2023 | 6.040 | 6.357 | 5.866 | 5.966 | 16,055 | -0.03(-0.57%) |
Dec 06, 2023 | 6.000 | 6.570 | 5.910 | 6.000 | 34,513 | +0.04(+0.60%) |
Dec 05, 2023 | 6.450 | 6.545 | 5.903 | 5.964 | 14,474 | -0.55(-8.39%) |
Dec 04, 2023 | 7.030 | 7.210 | 5.790 | 6.510 | 79,037 | -0.74(-10.21%) |