Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.640 | 9.890 | 9.000 | 9.330 | 112,051 | -0.33(-3.42%) |
Feb 28, 2024 | 10.23 | 10.36 | 9.625 | 9.660 | 60,913 | -0.69(-6.67%) |
Feb 27, 2024 | 9.660 | 10.80 | 9.660 | 10.35 | 71,008 | +0.65(+6.76%) |
Feb 26, 2024 | 10.84 | 11.93 | 9.410 | 9.695 | 339,429 | -0.96(-8.97%) |
Feb 23, 2024 | 9.250 | 11.85 | 9.250 | 10.65 | 277,326 | +1.43(+15.51%) |
Feb 22, 2024 | 8.700 | 10.02 | 8.660 | 9.220 | 131,818 | -0.47(-4.85%) |
Feb 21, 2024 | 12.41 | 12.41 | 7.400 | 9.690 | 840,678 | -2.55(-20.83%) |
Feb 20, 2024 | 11.18 | 13.97 | 11.18 | 12.24 | 427,395 | +1.46(+13.54%) |
Feb 16, 2024 | 9.400 | 10.89 | 9.220 | 10.78 | 425,645 | +1.58(+17.17%) |
Feb 15, 2024 | 7.690 | 9.941 | 7.650 | 9.200 | 596,769 | +1.91(+26.20%) |
Feb 14, 2024 | 6.560 | 7.415 | 6.370 | 7.290 | 172,595 | +0.94(+14.80%) |
Feb 13, 2024 | 6.250 | 6.370 | 6.111 | 6.350 | 87,329 | +0.14(+2.25%) |
Feb 12, 2024 | 6.200 | 6.340 | 6.080 | 6.210 | 39,361 | +0.01(+0.16%) |
Feb 09, 2024 | 6.170 | 6.586 | 5.840 | 6.200 | 48,870 | +0.13(+2.11%) |
Feb 08, 2024 | 6.060 | 6.120 | 5.833 | 6.072 | 51,671 | -0.02(-0.30%) |
Feb 07, 2024 | 7.000 | 7.000 | 5.950 | 6.090 | 94,107 | -0.82(-11.87%) |
Feb 06, 2024 | 6.800 | 7.070 | 6.580 | 6.910 | 31,190 | +0.26(+3.91%) |
Feb 05, 2024 | 7.400 | 7.475 | 6.540 | 6.650 | 52,221 | -0.80(-10.74%) |
Feb 02, 2024 | 7.400 | 7.660 | 7.310 | 7.450 | 50,443 | +0.15(+2.05%) |
Feb 01, 2024 | 7.840 | 7.840 | 7.020 | 7.300 | 79,293 | -0.19(-2.54%) |
Jan 31, 2024 | 8.490 | 8.590 | 7.210 | 7.490 | 83,478 | -0.92(-10.94%) |
Jan 30, 2024 | 8.590 | 8.750 | 8.330 | 8.410 | 155,945 | +0.21(+2.56%) |
Jan 29, 2024 | 7.400 | 8.250 | 7.290 | 8.200 | 190,127 | +0.98(+13.57%) |
Jan 26, 2024 | 5.970 | 7.580 | 5.920 | 7.220 | 187,374 | +1.45(+25.13%) |
Jan 25, 2024 | 5.760 | 5.920 | 5.750 | 5.770 | 13,824 | -0.07(-1.20%) |
Jan 24, 2024 | 5.845 | 5.900 | 5.735 | 5.840 | 23,326 | +0.02(+0.34%) |
Jan 23, 2024 | 5.750 | 5.860 | 5.484 | 5.820 | 9,776 | +0.12(+2.11%) |
Jan 22, 2024 | 5.730 | 5.790 | 5.585 | 5.700 | 26,316 | +0.04(+0.71%) |
Jan 19, 2024 | 5.550 | 5.670 | 5.400 | 5.660 | 101,625 | +0.10(+1.80%) |
Jan 18, 2024 | 5.500 | 5.680 | 5.362 | 5.560 | 38,144 | +0.03(+0.54%) |
Jan 17, 2024 | 5.510 | 5.700 | 5.350 | 5.530 | 21,411 | +0.11(+1.99%) |
Jan 16, 2024 | 5.400 | 5.531 | 5.336 | 5.422 | 12,770 | -0.02(-0.33%) |
Jan 12, 2024 | 5.470 | 5.485 | 5.310 | 5.440 | 17,606 | +0.00(+0.00%) |
Jan 11, 2024 | 5.510 | 5.510 | 5.180 | 5.440 | 61,307 | -0.11(-1.98%) |
Jan 10, 2024 | 5.450 | 5.575 | 5.325 | 5.550 | 32,150 | +0.07(+1.28%) |
Jan 09, 2024 | 5.570 | 5.575 | 5.290 | 5.480 | 14,973 | -0.09(-1.62%) |
Jan 08, 2024 | 5.390 | 5.750 | 5.339 | 5.570 | 12,038 | +0.22(+4.11%) |
Jan 05, 2024 | 5.450 | 5.702 | 5.270 | 5.350 | 15,257 | -0.10(-1.83%) |
Jan 04, 2024 | 6.010 | 6.010 | 5.380 | 5.450 | 164,788 | -0.60(-9.92%) |
Jan 03, 2024 | 5.990 | 6.080 | 5.780 | 6.050 | 34,756 | -0.05(-0.82%) |
Jan 02, 2024 | 6.190 | 6.210 | 5.700 | 6.100 | 46,100 | -0.11(-1.77%) |
Dec 29, 2023 | 6.240 | 6.380 | 6.010 | 6.210 | 31,555 | -0.08(-1.27%) |
Dec 28, 2023 | 5.870 | 6.328 | 5.870 | 6.290 | 100,916 | +0.49(+8.45%) |
Dec 27, 2023 | 5.670 | 5.800 | 5.512 | 5.800 | 35,224 | +0.09(+1.58%) |
Dec 26, 2023 | 5.370 | 5.805 | 5.370 | 5.710 | 28,879 | +0.24(+4.39%) |
Dec 22, 2023 | 5.490 | 5.490 | 5.200 | 5.470 | 36,280 | -0.14(-2.50%) |
Dec 21, 2023 | 5.810 | 5.810 | 5.258 | 5.610 | 53,791 | -0.15(-2.60%) |
Dec 20, 2023 | 5.850 | 6.190 | 5.600 | 5.760 | 134,701 | -0.08(-1.37%) |
Dec 19, 2023 | 5.550 | 5.900 | 5.184 | 5.840 | 126,099 | +0.32(+5.80%) |
Dec 18, 2023 | 5.080 | 5.590 | 4.820 | 5.520 | 315,953 | +0.66(+13.58%) |
Dec 15, 2023 | 3.780 | 4.870 | 3.780 | 4.860 | 250,410 | +1.07(+28.23%) |
Dec 14, 2023 | 3.810 | 3.820 | 3.703 | 3.790 | 47,678 | +0.05(+1.34%) |
Dec 13, 2023 | 3.750 | 3.770 | 3.550 | 3.740 | 79,995 | +0.07(+1.91%) |
Dec 12, 2023 | 3.970 | 3.970 | 3.650 | 3.670 | 142,837 | -0.30(-7.56%) |
Dec 11, 2023 | 3.760 | 4.280 | 3.760 | 3.970 | 170,687 | +3.51(+764.74%) |
Dec 08, 2023 | 0.4892 | 0.4897 | 0.4510 | 0.4591 | 549,139 | -0.02(-3.95%) |
Dec 07, 2023 | 0.5200 | 0.5200 | 0.4600 | 0.4780 | 222,908 | -0.04(-6.84%) |
Dec 06, 2023 | 0.4768 | 0.5195 | 0.4750 | 0.5131 | 535,306 | +0.02(+3.11%) |
Dec 05, 2023 | 0.5400 | 0.5458 | 0.4700 | 0.4976 | 328,217 | -0.02(-3.90%) |
Dec 04, 2023 | 0.5100 | 0.5400 | 0.5079 | 0.5178 | 116,412 | +0.01(+1.93%) |