Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.610 | 5.950 | 5.400 | 5.570 | 1,801,077 | +0.08(+1.46%) |
Feb 28, 2024 | 5.400 | 5.610 | 5.380 | 5.490 | 632,549 | +0.00(+0.00%) |
Feb 27, 2024 | 5.600 | 5.750 | 5.382 | 5.490 | 1,440,705 | +0.05(+0.92%) |
Feb 26, 2024 | 5.350 | 5.730 | 5.310 | 5.440 | 893,208 | +0.19(+3.62%) |
Feb 23, 2024 | 5.140 | 5.290 | 5.010 | 5.250 | 346,762 | +0.25(+5.00%) |
Feb 22, 2024 | 5.000 | 5.230 | 4.880 | 5.000 | 740,200 | +0.09(+1.83%) |
Feb 21, 2024 | 5.110 | 5.207 | 4.710 | 4.910 | 599,219 | -0.28(-5.39%) |
Feb 20, 2024 | 5.150 | 6.000 | 5.100 | 5.190 | 2,110,969 | +0.06(+1.17%) |
Feb 16, 2024 | 5.220 | 5.390 | 4.860 | 5.130 | 1,125,114 | -0.08(-1.54%) |
Feb 15, 2024 | 5.290 | 5.450 | 5.160 | 5.210 | 784,882 | -0.03(-0.57%) |
Feb 14, 2024 | 5.110 | 5.340 | 5.000 | 5.240 | 358,685 | +0.23(+4.59%) |
Feb 13, 2024 | 5.090 | 5.290 | 4.920 | 5.010 | 612,518 | -0.42(-7.73%) |
Feb 12, 2024 | 5.480 | 5.740 | 5.280 | 5.430 | 734,945 | -0.01(-0.18%) |
Feb 09, 2024 | 5.350 | 5.490 | 5.320 | 5.440 | 422,694 | +0.09(+1.68%) |
Feb 08, 2024 | 5.670 | 5.850 | 5.313 | 5.350 | 702,254 | -0.24(-4.29%) |
Feb 07, 2024 | 5.520 | 5.870 | 5.360 | 5.590 | 669,123 | +0.12(+2.19%) |
Feb 06, 2024 | 4.580 | 5.530 | 4.490 | 5.470 | 1,422,930 | +0.84(+18.14%) |
Feb 05, 2024 | 3.940 | 4.700 | 3.860 | 4.630 | 1,168,779 | +0.60(+14.89%) |
Feb 02, 2024 | 4.170 | 4.195 | 3.960 | 4.030 | 1,183,527 | -0.21(-4.95%) |
Feb 01, 2024 | 4.170 | 4.260 | 3.950 | 4.240 | 371,948 | +0.08(+2.05%) |
Jan 31, 2024 | 4.410 | 4.490 | 4.102 | 4.155 | 382,988 | -0.06(-1.54%) |
Jan 30, 2024 | 4.620 | 4.620 | 4.180 | 4.220 | 707,786 | -0.43(-9.25%) |
Jan 29, 2024 | 4.500 | 4.710 | 4.430 | 4.650 | 496,653 | +0.15(+3.33%) |
Jan 26, 2024 | 4.610 | 4.750 | 4.420 | 4.500 | 473,221 | -0.10(-2.17%) |
Jan 25, 2024 | 4.540 | 4.730 | 4.370 | 4.600 | 788,726 | +0.16(+3.60%) |
Jan 24, 2024 | 4.830 | 4.838 | 4.440 | 4.440 | 491,422 | -0.25(-5.33%) |
Jan 23, 2024 | 4.540 | 4.960 | 4.440 | 4.690 | 1,853,545 | +0.24(+5.39%) |
Jan 22, 2024 | 4.360 | 4.460 | 4.215 | 4.450 | 598,397 | +0.11(+2.53%) |
Jan 19, 2024 | 4.350 | 4.515 | 4.250 | 4.340 | 559,697 | +0.01(+0.23%) |
Jan 18, 2024 | 4.670 | 4.740 | 4.210 | 4.330 | 1,267,368 | -0.27(-5.87%) |
Jan 17, 2024 | 4.230 | 4.620 | 4.230 | 4.600 | 469,971 | +0.19(+4.31%) |
Jan 16, 2024 | 4.130 | 4.610 | 4.070 | 4.410 | 5,803,817 | +0.21(+5.00%) |
Jan 12, 2024 | 4.350 | 4.452 | 4.050 | 4.200 | 955,663 | -0.10(-2.33%) |
Jan 11, 2024 | 4.370 | 4.500 | 4.210 | 4.300 | 1,479,165 | -0.09(-2.05%) |
Jan 10, 2024 | 4.650 | 4.760 | 4.310 | 4.390 | 1,292,622 | -0.26(-5.59%) |
Jan 09, 2024 | 4.690 | 4.950 | 4.590 | 4.650 | 913,207 | -0.14(-2.92%) |
Jan 08, 2024 | 4.650 | 4.950 | 4.450 | 4.790 | 840,700 | +0.16(+3.46%) |
Jan 05, 2024 | 4.810 | 4.830 | 4.450 | 4.630 | 411,813 | -0.16(-3.34%) |
Jan 04, 2024 | 4.530 | 4.820 | 4.409 | 4.790 | 319,937 | +0.28(+6.21%) |
Jan 03, 2024 | 4.750 | 4.900 | 4.320 | 4.510 | 904,358 | -0.33(-6.82%) |
Jan 02, 2024 | 4.460 | 4.900 | 4.430 | 4.840 | 853,657 | +0.30(+6.61%) |
Dec 29, 2023 | 4.850 | 5.150 | 4.480 | 4.540 | 1,563,336 | -0.03(-0.66%) |
Dec 28, 2023 | 4.550 | 4.980 | 4.430 | 4.570 | 1,155,404 | -0.06(-1.30%) |
Dec 27, 2023 | 4.490 | 4.690 | 4.240 | 4.630 | 876,111 | +0.22(+4.99%) |
Dec 26, 2023 | 4.010 | 4.440 | 3.893 | 4.410 | 960,769 | +0.40(+9.98%) |
Dec 22, 2023 | 3.690 | 4.300 | 3.655 | 4.010 | 4,689,808 | +0.28(+7.51%) |
Dec 21, 2023 | 3.600 | 4.040 | 3.270 | 3.730 | 13,780,801 | +0.85(+29.51%) |
Dec 20, 2023 | 2.810 | 3.040 | 2.770 | 2.880 | 182,783 | +0.05(+1.77%) |
Dec 19, 2023 | 2.820 | 2.870 | 2.750 | 2.830 | 213,592 | +0.06(+2.17%) |
Dec 18, 2023 | 2.800 | 2.830 | 2.680 | 2.770 | 97,128 | -0.02(-0.72%) |
Dec 15, 2023 | 2.730 | 2.913 | 2.710 | 2.790 | 558,611 | +0.10(+3.72%) |
Dec 14, 2023 | 2.660 | 2.790 | 2.480 | 2.690 | 545,113 | +0.06(+2.28%) |
Dec 13, 2023 | 2.430 | 2.680 | 2.340 | 2.630 | 204,296 | +0.26(+10.97%) |
Dec 12, 2023 | 2.330 | 2.420 | 2.270 | 2.370 | 99,379 | +0.02(+0.85%) |
Dec 11, 2023 | 2.630 | 2.630 | 2.330 | 2.350 | 362,452 | -0.30(-11.32%) |
Dec 08, 2023 | 2.600 | 2.770 | 2.600 | 2.650 | 175,206 | -0.05(-1.85%) |
Dec 07, 2023 | 2.590 | 2.800 | 2.510 | 2.700 | 167,528 | +0.15(+5.88%) |
Dec 06, 2023 | 2.490 | 2.690 | 2.465 | 2.550 | 249,240 | +0.06(+2.41%) |
Dec 05, 2023 | 2.430 | 2.610 | 2.360 | 2.490 | 265,493 | +0.12(+5.06%) |
Dec 04, 2023 | 2.500 | 2.500 | 2.310 | 2.370 | 386,377 | +0.03(+1.28%) |