Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.290 | 4.600 | 4.160 | 4.340 | 17,250 | +0.09(+2.12%) |
Feb 28, 2024 | 4.350 | 4.609 | 4.150 | 4.250 | 38,492 | -0.01(-0.23%) |
Feb 27, 2024 | 4.490 | 4.640 | 4.250 | 4.260 | 9,844 | -0.04(-0.93%) |
Feb 26, 2024 | 4.540 | 4.620 | 4.300 | 4.300 | 34,581 | -0.21(-4.66%) |
Feb 23, 2024 | 4.690 | 4.760 | 4.360 | 4.510 | 7,410 | -0.19(-4.04%) |
Feb 22, 2024 | 4.420 | 5.000 | 4.420 | 4.700 | 16,777 | +0.41(+9.56%) |
Feb 21, 2024 | 4.548 | 4.880 | 4.241 | 4.290 | 29,886 | -0.06(-1.38%) |
Feb 20, 2024 | 4.680 | 4.890 | 4.250 | 4.350 | 16,727 | -0.40(-8.42%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.604 | 4.750 | 2,469 | +0.03(+0.64%) |
Feb 15, 2024 | 4.670 | 4.890 | 4.479 | 4.720 | 23,623 | +0.02(+0.43%) |
Feb 14, 2024 | 4.870 | 4.950 | 4.700 | 4.700 | 3,760 | -0.10(-2.08%) |
Feb 13, 2024 | 5.100 | 5.100 | 4.750 | 4.800 | 16,330 | -0.30(-5.88%) |
Feb 12, 2024 | 5.100 | 5.250 | 4.940 | 5.100 | 22,639 | +0.23(+4.72%) |
Feb 09, 2024 | 5.150 | 5.180 | 4.631 | 4.870 | 26,686 | -0.19(-3.75%) |
Feb 08, 2024 | 5.220 | 5.360 | 4.900 | 5.060 | 48,906 | -0.27(-5.07%) |
Feb 07, 2024 | 5.760 | 5.760 | 5.061 | 5.330 | 51,821 | -0.16(-2.91%) |
Feb 06, 2024 | 4.620 | 5.880 | 4.459 | 5.490 | 134,777 | +1.06(+23.93%) |
Feb 05, 2024 | 4.200 | 4.590 | 4.200 | 4.430 | 43,123 | +0.20(+4.73%) |
Feb 02, 2024 | 4.130 | 4.230 | 4.000 | 4.230 | 9,211 | +0.10(+2.42%) |
Feb 01, 2024 | 4.240 | 4.260 | 4.020 | 4.130 | 12,347 | -0.04(-0.96%) |
Jan 31, 2024 | 4.090 | 4.245 | 4.032 | 4.170 | 10,909 | +0.11(+2.71%) |
Jan 30, 2024 | 4.150 | 4.430 | 3.806 | 4.060 | 20,660 | +0.10(+2.53%) |
Jan 29, 2024 | 3.900 | 3.960 | 3.720 | 3.960 | 16,094 | +0.00(+0.00%) |
Jan 26, 2024 | 3.920 | 4.117 | 3.797 | 3.960 | 29,089 | +0.05(+1.28%) |
Jan 25, 2024 | 4.150 | 4.230 | 3.724 | 3.910 | 95,970 | -0.28(-6.68%) |
Jan 24, 2024 | 4.190 | 4.490 | 4.026 | 4.190 | 28,369 | +0.01(+0.24%) |
Jan 23, 2024 | 4.640 | 4.769 | 4.000 | 4.180 | 60,994 | -0.30(-6.70%) |
Jan 22, 2024 | 4.120 | 4.770 | 4.120 | 4.480 | 45,406 | +0.30(+7.18%) |
Jan 19, 2024 | 4.270 | 4.440 | 3.820 | 4.180 | 66,218 | +0.03(+0.72%) |
Jan 18, 2024 | 4.920 | 5.069 | 4.100 | 4.150 | 165,440 | -0.41(-8.99%) |
Jan 17, 2024 | 4.110 | 6.100 | 3.750 | 4.560 | 1,330,070 | +0.41(+9.92%) |
Jan 16, 2024 | 4.820 | 4.820 | 3.760 | 4.148 | 71,381 | -0.16(-3.75%) |
Jan 12, 2024 | 5.150 | 5.267 | 4.270 | 4.310 | 80,294 | -0.74(-14.57%) |
Jan 11, 2024 | 6.430 | 6.430 | 4.940 | 5.045 | 117,447 | -1.30(-20.49%) |
Jan 10, 2024 | 7.120 | 7.350 | 6.110 | 6.345 | 27,895 | -0.58(-8.31%) |
Jan 09, 2024 | 7.360 | 7.940 | 6.700 | 6.920 | 66,203 | -0.68(-8.95%) |
Jan 08, 2024 | 8.150 | 8.150 | 7.400 | 7.600 | 72,698 | -0.49(-6.06%) |
Jan 05, 2024 | 8.190 | 8.570 | 7.500 | 8.090 | 56,056 | -0.14(-1.69%) |
Jan 04, 2024 | 8.890 | 8.890 | 7.260 | 8.229 | 43,818 | -0.30(-3.47%) |
Jan 03, 2024 | 9.580 | 9.580 | 8.400 | 8.525 | 27,169 | -0.96(-10.17%) |
Jan 02, 2024 | 10.00 | 10.00 | 9.260 | 9.490 | 11,536 | -0.01(-0.11%) |
Dec 29, 2023 | 9.860 | 9.988 | 9.470 | 9.500 | 18,473 | -0.29(-2.96%) |
Dec 28, 2023 | 10.34 | 10.83 | 9.638 | 9.790 | 21,684 | -0.46(-4.49%) |
Dec 27, 2023 | 11.20 | 11.76 | 10.00 | 10.25 | 34,231 | -0.24(-2.29%) |
Dec 26, 2023 | 10.96 | 11.46 | 10.25 | 10.49 | 12,717 | -0.47(-4.29%) |
Dec 22, 2023 | 11.78 | 11.78 | 10.96 | 10.96 | 28,012 | -0.39(-3.48%) |
Dec 21, 2023 | 12.82 | 13.58 | 11.00 | 11.36 | 30,995 | -1.16(-9.31%) |
Dec 20, 2023 | 14.01 | 14.39 | 12.52 | 12.52 | 36,148 | -1.68(-11.83%) |
Dec 19, 2023 | 14.41 | 15.40 | 13.81 | 14.20 | 46,850 | -1.20(-7.79%) |
Dec 18, 2023 | 12.62 | 21.99 | 12.50 | 15.40 | 76,878 | +3.25(+26.75%) |
Dec 15, 2023 | 13.56 | 13.56 | 11.90 | 12.15 | 30,992 | -1.08(-8.16%) |
Dec 14, 2023 | 16.83 | 17.44 | 12.99 | 13.23 | 63,133 | -2.50(-15.89%) |
Dec 13, 2023 | 19.08 | 19.08 | 15.27 | 15.73 | 23,801 | -2.63(-14.32%) |
Dec 12, 2023 | 21.17 | 21.98 | 17.80 | 18.36 | 22,461 | -1.94(-9.56%) |
Dec 11, 2023 | 22.90 | 22.90 | 19.90 | 20.30 | 24,588 | -2.95(-12.69%) |
Dec 08, 2023 | 28.79 | 31.19 | 21.04 | 23.25 | 14,556 | -6.74(-22.47%) |
Dec 07, 2023 | 33.32 | 35.60 | 27.28 | 29.99 | 9,650 | -4.01(-11.79%) |
Dec 06, 2023 | 37.95 | 38.78 | 33.78 | 34.00 | 12,339 | +33.59(+8295.06%) |
Dec 05, 2023 | 0.3812 | 0.4050 | 0.3449 | 0.4050 | 523,555 | +0.01(+3.05%) |
Dec 04, 2023 | 0.4166 | 0.4800 | 0.3922 | 0.3930 | 154,908 | -0.04(-8.94%) |