Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.408 | 4.548 | 4.328 | 4.488 | 249,578 | +0.21(+4.90%) |
Feb 28, 2024 | 4.388 | 4.548 | 4.228 | 4.278 | 244,112 | -0.20(-4.45%) |
Feb 27, 2024 | 4.438 | 4.558 | 4.408 | 4.478 | 279,134 | +0.12(+2.75%) |
Feb 26, 2024 | 4.378 | 4.458 | 4.258 | 4.358 | 277,688 | +0.01(+0.23%) |
Feb 23, 2024 | 4.288 | 4.414 | 4.208 | 4.348 | 248,653 | +0.03(+0.69%) |
Feb 22, 2024 | 4.368 | 4.388 | 4.258 | 4.318 | 315,704 | -0.07(-1.59%) |
Feb 21, 2024 | 4.488 | 4.567 | 4.348 | 4.388 | 291,226 | -0.10(-2.22%) |
Feb 20, 2024 | 4.667 | 4.687 | 4.428 | 4.488 | 487,569 | -0.28(-5.86%) |
Feb 16, 2024 | 5.046 | 5.196 | 4.727 | 4.767 | 441,456 | -0.41(-7.90%) |
Feb 15, 2024 | 4.847 | 5.201 | 4.827 | 5.176 | 492,257 | +0.35(+7.23%) |
Feb 14, 2024 | 4.897 | 4.897 | 4.298 | 4.827 | 730,138 | -0.01(-0.21%) |
Feb 13, 2024 | 5.505 | 5.505 | 4.335 | 4.837 | 1,509,566 | -1.30(-21.14%) |
Feb 12, 2024 | 5.784 | 6.273 | 5.784 | 6.133 | 390,985 | +0.32(+5.49%) |
Feb 09, 2024 | 5.934 | 5.934 | 5.724 | 5.814 | 216,735 | -0.11(-1.85%) |
Feb 08, 2024 | 5.684 | 5.994 | 5.605 | 5.924 | 142,159 | +0.23(+4.03%) |
Feb 07, 2024 | 5.934 | 5.934 | 5.587 | 5.694 | 193,583 | -0.19(-3.22%) |
Feb 06, 2024 | 5.664 | 5.964 | 5.664 | 5.884 | 157,766 | +0.18(+3.15%) |
Feb 05, 2024 | 5.535 | 5.754 | 5.355 | 5.704 | 367,227 | +0.11(+1.96%) |
Feb 02, 2024 | 5.585 | 5.669 | 5.325 | 5.595 | 305,768 | -0.08(-1.41%) |
Feb 01, 2024 | 6.053 | 6.163 | 5.625 | 5.674 | 298,461 | -0.34(-5.64%) |
Jan 31, 2024 | 6.472 | 6.512 | 6.004 | 6.014 | 231,955 | -0.50(-7.66%) |
Jan 30, 2024 | 6.821 | 6.821 | 6.482 | 6.512 | 235,328 | -0.42(-6.04%) |
Jan 29, 2024 | 6.442 | 6.956 | 6.293 | 6.931 | 333,647 | +0.45(+6.92%) |
Jan 26, 2024 | 6.223 | 6.512 | 6.223 | 6.482 | 309,467 | +0.34(+5.52%) |
Jan 25, 2024 | 5.874 | 6.143 | 5.719 | 6.143 | 269,911 | +0.41(+7.13%) |
Jan 24, 2024 | 6.263 | 6.323 | 5.729 | 5.734 | 255,474 | -0.35(-5.74%) |
Jan 23, 2024 | 6.193 | 6.492 | 6.083 | 6.083 | 270,831 | +0.09(+1.50%) |
Jan 22, 2024 | 5.684 | 5.994 | 5.684 | 5.994 | 418,585 | +0.40(+7.13%) |
Jan 19, 2024 | 5.555 | 5.610 | 5.256 | 5.595 | 292,605 | +0.10(+1.81%) |
Jan 18, 2024 | 5.565 | 5.565 | 5.196 | 5.495 | 584,038 | -0.05(-0.90%) |
Jan 17, 2024 | 5.605 | 5.635 | 5.461 | 5.545 | 601,632 | -0.24(-4.14%) |
Jan 16, 2024 | 6.043 | 6.043 | 5.636 | 5.784 | 388,059 | -0.37(-6.00%) |
Jan 12, 2024 | 6.363 | 6.488 | 6.083 | 6.153 | 201,996 | -0.05(-0.80%) |
Jan 11, 2024 | 6.532 | 6.572 | 6.193 | 6.203 | 407,250 | -0.42(-6.33%) |
Jan 10, 2024 | 6.871 | 6.971 | 6.592 | 6.622 | 227,902 | -0.37(-5.28%) |
Jan 09, 2024 | 7.130 | 7.130 | 6.851 | 6.991 | 347,775 | -0.36(-4.88%) |
Jan 08, 2024 | 7.360 | 7.470 | 7.150 | 7.350 | 205,514 | -0.09(-1.21%) |
Jan 05, 2024 | 7.759 | 7.978 | 7.430 | 7.440 | 355,507 | -0.49(-6.16%) |
Jan 04, 2024 | 7.898 | 8.088 | 7.839 | 7.928 | 282,380 | -0.05(-0.62%) |
Jan 03, 2024 | 8.138 | 8.138 | 7.719 | 7.978 | 458,958 | -0.41(-4.88%) |
Jan 02, 2024 | 8.258 | 8.541 | 8.098 | 8.387 | 389,254 | +0.05(+0.60%) |
Dec 29, 2023 | 8.726 | 8.785 | 8.287 | 8.337 | 363,661 | -0.35(-4.01%) |
Dec 28, 2023 | 8.497 | 8.721 | 8.467 | 8.686 | 321,143 | -0.05(-0.57%) |
Dec 27, 2023 | 8.626 | 8.795 | 8.477 | 8.736 | 349,646 | +0.11(+1.27%) |
Dec 26, 2023 | 8.437 | 8.766 | 8.377 | 8.626 | 272,567 | +0.33(+3.96%) |
Dec 22, 2023 | 7.969 | 8.357 | 7.919 | 8.297 | 324,878 | +0.42(+5.31%) |
Dec 21, 2023 | 8.028 | 8.217 | 7.769 | 7.879 | 392,512 | +0.04(+0.51%) |
Dec 20, 2023 | 8.208 | 8.457 | 7.819 | 7.839 | 409,344 | -0.49(-5.86%) |
Dec 19, 2023 | 7.570 | 8.487 | 7.560 | 8.327 | 852,517 | +1.22(+17.09%) |
Dec 18, 2023 | 7.242 | 7.391 | 7.082 | 7.112 | 314,226 | -0.09(-1.24%) |
Dec 15, 2023 | 7.132 | 7.421 | 7.032 | 7.202 | 1,571,787 | +0.17(+2.41%) |
Dec 14, 2023 | 6.773 | 7.411 | 6.694 | 7.032 | 739,943 | +0.54(+8.28%) |
Dec 13, 2023 | 5.927 | 6.504 | 5.757 | 6.494 | 357,482 | +0.52(+8.67%) |
Dec 12, 2023 | 6.475 | 6.475 | 5.947 | 5.976 | 276,237 | -0.48(-7.41%) |
Dec 11, 2023 | 6.365 | 6.465 | 6.235 | 6.455 | 261,811 | +0.09(+1.41%) |
Dec 08, 2023 | 6.056 | 6.465 | 5.947 | 6.365 | 263,544 | +0.34(+5.62%) |
Dec 07, 2023 | 5.927 | 6.071 | 5.827 | 6.026 | 293,126 | +0.11(+1.85%) |
Dec 06, 2023 | 5.957 | 6.201 | 5.867 | 5.917 | 340,519 | -0.04(-0.67%) |
Dec 05, 2023 | 6.206 | 6.206 | 5.902 | 5.957 | 319,052 | -0.34(-5.38%) |
Dec 04, 2023 | 6.335 | 6.654 | 6.190 | 6.295 | 387,878 | -0.01(-0.16%) |