Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.050 | 5.110 | 4.600 | 4.680 | 14,228 | -0.44(-8.59%) |
Feb 28, 2024 | 5.400 | 5.540 | 5.120 | 5.120 | 11,266 | -0.45(-8.08%) |
Feb 27, 2024 | 5.920 | 5.960 | 5.080 | 5.570 | 9,024 | -0.07(-1.33%) |
Feb 26, 2024 | 6.100 | 6.370 | 5.600 | 5.645 | 25,661 | -0.60(-9.54%) |
Feb 23, 2024 | 6.430 | 6.490 | 6.000 | 6.240 | 19,831 | +0.19(+3.14%) |
Feb 22, 2024 | 6.200 | 6.880 | 6.020 | 6.050 | 14,699 | +0.34(+5.95%) |
Feb 21, 2024 | 8.230 | 8.525 | 5.570 | 5.710 | 75,203 | -2.74(-32.43%) |
Feb 20, 2024 | 9.010 | 9.920 | 8.260 | 8.450 | 10,630 | -0.87(-9.33%) |
Feb 16, 2024 | 10.54 | 10.60 | 8.121 | 9.320 | 17,238 | -0.56(-5.67%) |
Feb 15, 2024 | 10.52 | 10.65 | 9.600 | 9.880 | 49,859 | -0.68(-6.44%) |
Feb 14, 2024 | 10.67 | 11.00 | 10.05 | 10.56 | 4,011 | +0.17(+1.64%) |
Feb 13, 2024 | 10.31 | 11.00 | 9.410 | 10.39 | 20,018 | -0.62(-5.67%) |
Feb 12, 2024 | 10.53 | 11.50 | 10.33 | 11.02 | 23,041 | +0.21(+1.99%) |
Feb 09, 2024 | 12.31 | 12.31 | 10.30 | 10.80 | 20,109 | -1.08(-9.09%) |
Feb 08, 2024 | 11.87 | 13.00 | 11.61 | 11.88 | 7,141 | +0.17(+1.45%) |
Feb 07, 2024 | 12.38 | 12.45 | 11.62 | 11.71 | 7,165 | -0.25(-2.09%) |
Feb 06, 2024 | 12.50 | 12.72 | 11.90 | 11.96 | 9,543 | -0.15(-1.24%) |
Feb 05, 2024 | 11.97 | 12.40 | 11.92 | 12.11 | 5,974 | -0.61(-4.80%) |
Feb 02, 2024 | 12.97 | 12.97 | 11.76 | 12.72 | 13,351 | -0.25(-1.93%) |
Feb 01, 2024 | 12.78 | 13.00 | 11.76 | 12.97 | 22,083 | +0.86(+7.11%) |
Jan 31, 2024 | 12.18 | 13.11 | 11.58 | 12.11 | 11,291 | -0.49(-3.89%) |
Jan 30, 2024 | 12.43 | 13.66 | 12.36 | 12.60 | 10,616 | -0.30(-2.33%) |
Jan 29, 2024 | 13.20 | 13.75 | 12.90 | 12.90 | 14,286 | -0.04(-0.31%) |
Jan 26, 2024 | 13.74 | 14.00 | 12.60 | 12.94 | 12,303 | -0.26(-1.97%) |
Jan 25, 2024 | 12.74 | 15.40 | 12.74 | 13.20 | 7,560 | +0.56(+4.43%) |
Jan 24, 2024 | 14.23 | 14.80 | 12.60 | 12.64 | 16,670 | -1.61(-11.30%) |
Jan 23, 2024 | 14.20 | 16.50 | 14.20 | 14.25 | 45,845 | +0.02(+0.14%) |
Jan 22, 2024 | 14.83 | 14.83 | 14.23 | 14.23 | 6,402 | +0.36(+2.60%) |
Jan 19, 2024 | 14.82 | 14.82 | 13.70 | 13.87 | 11,535 | -0.95(-6.41%) |
Jan 18, 2024 | 13.32 | 14.82 | 12.90 | 14.82 | 12,142 | +1.18(+8.65%) |
Jan 17, 2024 | 11.48 | 14.68 | 11.48 | 13.64 | 86,470 | +1.73(+14.53%) |
Jan 16, 2024 | 12.71 | 14.09 | 11.51 | 11.91 | 39,158 | -1.07(-8.24%) |
Jan 12, 2024 | 12.83 | 13.70 | 12.83 | 12.98 | 6,112 | +0.15(+1.17%) |
Jan 11, 2024 | 12.51 | 13.78 | 12.50 | 12.83 | 8,169 | -0.14(-1.08%) |
Jan 10, 2024 | 13.30 | 14.00 | 12.40 | 12.97 | 28,149 | -0.61(-4.49%) |
Jan 09, 2024 | 14.73 | 15.50 | 13.29 | 13.58 | 33,803 | -1.00(-6.86%) |
Jan 08, 2024 | 13.21 | 15.00 | 12.69 | 14.58 | 35,520 | +1.21(+9.05%) |
Jan 05, 2024 | 10.24 | 15.84 | 10.24 | 13.37 | 193,877 | +2.47(+22.66%) |
Jan 04, 2024 | 10.73 | 11.74 | 10.20 | 10.90 | 31,518 | -0.25(-2.24%) |
Jan 03, 2024 | 12.74 | 12.97 | 10.56 | 11.15 | 53,871 | -0.70(-5.91%) |
Jan 02, 2024 | 13.00 | 13.43 | 11.50 | 11.85 | 56,466 | -0.85(-6.69%) |
Dec 29, 2023 | 12.33 | 13.88 | 12.01 | 12.70 | 28,360 | +0.40(+3.25%) |
Dec 28, 2023 | 14.15 | 14.57 | 12.30 | 12.30 | 31,593 | -2.25(-15.46%) |
Dec 27, 2023 | 16.52 | 17.00 | 14.16 | 14.55 | 88,402 | -0.76(-4.96%) |
Dec 26, 2023 | 17.50 | 19.80 | 15.12 | 15.31 | 182,099 | +1.71(+12.57%) |
Dec 22, 2023 | 12.03 | 15.34 | 11.90 | 13.60 | 71,695 | +1.36(+11.11%) |
Dec 21, 2023 | 11.68 | 13.00 | 11.01 | 12.24 | 83,859 | +1.61(+15.15%) |
Dec 20, 2023 | 12.20 | 12.48 | 10.60 | 10.63 | 63,936 | +0.47(+4.63%) |
Dec 19, 2023 | 9.020 | 10.94 | 9.020 | 10.16 | 58,597 | +0.66(+6.95%) |
Dec 18, 2023 | 10.04 | 10.14 | 8.320 | 9.500 | 65,778 | -1.04(-9.87%) |
Dec 15, 2023 | 10.63 | 11.00 | 10.02 | 10.54 | 32,724 | -0.35(-3.21%) |
Dec 14, 2023 | 11.72 | 11.78 | 10.32 | 10.89 | 34,827 | -1.08(-9.02%) |
Dec 13, 2023 | 12.43 | 12.60 | 11.00 | 11.97 | 34,693 | -0.89(-6.92%) |
Dec 12, 2023 | 13.53 | 13.86 | 12.65 | 12.86 | 17,771 | -1.37(-9.63%) |
Dec 11, 2023 | 14.55 | 14.85 | 13.91 | 14.23 | 13,114 | -0.07(-0.49%) |
Dec 08, 2023 | 14.76 | 15.20 | 13.55 | 14.30 | 18,056 | -0.83(-5.49%) |
Dec 07, 2023 | 15.90 | 15.90 | 14.22 | 15.13 | 22,696 | +0.05(+0.33%) |
Dec 06, 2023 | 15.15 | 16.33 | 14.75 | 15.08 | 27,384 | +0.05(+0.33%) |
Dec 05, 2023 | 16.47 | 16.72 | 13.60 | 15.03 | 52,345 | -0.81(-5.11%) |
Dec 04, 2023 | 15.66 | 17.80 | 14.20 | 15.84 | 54,894 | +1.64(+11.55%) |