Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.900 | 5.490 | 4.890 | 5.480 | 6,516,639 | +0.72(+15.13%) |
Feb 28, 2024 | 4.630 | 4.860 | 4.520 | 4.760 | 4,142,817 | +0.15(+3.25%) |
Feb 27, 2024 | 4.440 | 4.640 | 4.435 | 4.610 | 3,079,566 | +0.20(+4.54%) |
Feb 26, 2024 | 4.330 | 4.440 | 4.170 | 4.410 | 2,189,778 | +0.11(+2.56%) |
Feb 23, 2024 | 4.280 | 4.345 | 4.100 | 4.300 | 1,901,529 | +0.09(+2.14%) |
Feb 22, 2024 | 4.350 | 4.370 | 4.190 | 4.210 | 1,699,962 | -0.12(-2.77%) |
Feb 21, 2024 | 4.320 | 4.396 | 4.225 | 4.330 | 1,670,524 | +0.03(+0.70%) |
Feb 20, 2024 | 4.590 | 4.600 | 4.230 | 4.300 | 2,630,615 | -0.30(-6.52%) |
Feb 16, 2024 | 4.550 | 4.730 | 4.470 | 4.600 | 2,832,072 | +0.05(+1.10%) |
Feb 15, 2024 | 4.570 | 4.640 | 4.340 | 4.550 | 2,395,930 | +0.03(+0.66%) |
Feb 14, 2024 | 4.250 | 4.530 | 4.220 | 4.520 | 2,474,532 | +0.35(+8.39%) |
Feb 13, 2024 | 4.410 | 4.430 | 4.075 | 4.170 | 3,476,378 | -0.36(-7.95%) |
Feb 12, 2024 | 4.220 | 4.590 | 4.220 | 4.530 | 4,823,084 | +0.30(+7.09%) |
Feb 09, 2024 | 4.140 | 4.230 | 4.070 | 4.230 | 1,953,451 | +0.11(+2.67%) |
Feb 08, 2024 | 4.070 | 4.200 | 3.950 | 4.120 | 1,628,508 | +0.05(+1.23%) |
Feb 07, 2024 | 4.110 | 4.150 | 4.000 | 4.070 | 1,491,146 | -0.02(-0.49%) |
Feb 06, 2024 | 3.840 | 4.120 | 3.835 | 4.090 | 3,479,668 | +0.26(+6.79%) |
Feb 05, 2024 | 4.090 | 4.110 | 3.810 | 3.830 | 4,179,213 | -0.38(-9.03%) |
Feb 02, 2024 | 4.260 | 4.280 | 4.105 | 4.210 | 2,490,480 | -0.14(-3.22%) |
Feb 01, 2024 | 4.410 | 4.460 | 4.230 | 4.350 | 2,209,774 | -0.01(-0.23%) |
Jan 31, 2024 | 4.510 | 4.580 | 4.360 | 4.360 | 2,830,950 | -0.16(-3.54%) |
Jan 30, 2024 | 4.740 | 4.750 | 4.470 | 4.520 | 2,033,062 | -0.19(-4.03%) |
Jan 29, 2024 | 4.640 | 4.710 | 4.440 | 4.710 | 2,024,108 | +0.10(+2.17%) |
Jan 26, 2024 | 4.620 | 4.750 | 4.550 | 4.610 | 1,953,461 | -0.01(-0.22%) |
Jan 25, 2024 | 4.760 | 4.780 | 4.550 | 4.620 | 1,952,056 | -0.11(-2.33%) |
Jan 24, 2024 | 4.710 | 4.980 | 4.695 | 4.730 | 3,906,850 | +0.18(+3.96%) |
Jan 23, 2024 | 4.750 | 4.860 | 4.550 | 4.550 | 2,047,092 | -0.06(-1.30%) |
Jan 22, 2024 | 4.410 | 4.710 | 4.330 | 4.610 | 2,186,892 | +0.07(+1.54%) |
Jan 19, 2024 | 4.830 | 4.840 | 4.270 | 4.540 | 4,111,719 | -0.33(-6.78%) |
Jan 18, 2024 | 5.120 | 5.150 | 4.820 | 4.870 | 2,035,834 | -0.16(-3.18%) |
Jan 17, 2024 | 5.120 | 5.120 | 4.940 | 5.030 | 2,689,633 | -0.18(-3.45%) |
Jan 16, 2024 | 5.470 | 5.490 | 5.170 | 5.210 | 2,816,491 | -0.31(-5.62%) |
Jan 12, 2024 | 5.430 | 5.630 | 5.430 | 5.520 | 2,023,678 | +0.13(+2.41%) |
Jan 11, 2024 | 5.850 | 5.850 | 5.370 | 5.390 | 4,557,944 | -0.48(-8.18%) |
Jan 10, 2024 | 5.960 | 5.990 | 5.810 | 5.870 | 2,055,572 | -0.11(-1.84%) |
Jan 09, 2024 | 6.060 | 6.090 | 5.950 | 5.980 | 1,559,835 | -0.13(-2.13%) |
Jan 08, 2024 | 6.050 | 6.145 | 5.945 | 6.110 | 1,636,033 | +0.04(+0.66%) |
Jan 05, 2024 | 6.060 | 6.130 | 5.970 | 6.070 | 1,875,773 | -0.03(-0.49%) |
Jan 04, 2024 | 6.130 | 6.200 | 6.055 | 6.100 | 1,414,726 | -0.06(-0.97%) |
Jan 03, 2024 | 6.180 | 6.230 | 6.050 | 6.160 | 2,457,234 | -0.17(-2.69%) |
Jan 02, 2024 | 6.360 | 6.510 | 6.295 | 6.330 | 1,729,841 | -0.07(-1.09%) |
Dec 29, 2023 | 6.560 | 6.580 | 6.350 | 6.400 | 2,786,845 | -0.20(-3.03%) |
Dec 28, 2023 | 6.770 | 6.870 | 6.530 | 6.600 | 4,370,859 | -0.18(-2.65%) |
Dec 27, 2023 | 6.820 | 6.960 | 6.650 | 6.780 | 3,207,843 | +0.08(+1.19%) |
Dec 26, 2023 | 6.530 | 6.880 | 6.530 | 6.700 | 2,802,540 | +0.20(+3.08%) |
Dec 22, 2023 | 6.370 | 6.619 | 6.370 | 6.500 | 2,972,984 | +0.02(+0.31%) |
Dec 21, 2023 | 6.330 | 6.620 | 6.300 | 6.480 | 2,646,667 | +0.31(+5.02%) |
Dec 20, 2023 | 6.610 | 6.638 | 6.170 | 6.170 | 4,155,829 | -0.53(-7.91%) |
Dec 19, 2023 | 6.610 | 6.770 | 6.580 | 6.700 | 2,131,770 | +0.21(+3.24%) |
Dec 18, 2023 | 6.800 | 6.840 | 6.460 | 6.490 | 2,640,081 | -0.24(-3.57%) |
Dec 15, 2023 | 6.740 | 7.130 | 6.700 | 6.730 | 5,102,177 | +0.13(+1.97%) |
Dec 14, 2023 | 6.630 | 6.760 | 6.409 | 6.600 | 3,775,773 | +0.16(+2.48%) |
Dec 13, 2023 | 5.860 | 6.440 | 5.800 | 6.440 | 4,452,782 | +0.61(+10.46%) |
Dec 12, 2023 | 6.110 | 6.110 | 5.810 | 5.830 | 3,239,889 | -0.25(-4.11%) |
Dec 11, 2023 | 6.500 | 6.560 | 6.045 | 6.080 | 5,011,218 | -0.55(-8.30%) |
Dec 08, 2023 | 6.560 | 6.750 | 6.540 | 6.630 | 3,714,297 | +0.22(+3.43%) |
Dec 07, 2023 | 6.450 | 6.570 | 6.275 | 6.410 | 2,056,861 | -0.01(-0.16%) |
Dec 06, 2023 | 6.300 | 6.650 | 6.250 | 6.420 | 4,016,234 | +0.21(+3.38%) |
Dec 05, 2023 | 6.340 | 6.500 | 6.200 | 6.210 | 3,043,877 | -0.23(-3.57%) |
Dec 04, 2023 | 6.470 | 6.525 | 6.360 | 6.440 | 1,566,211 | -0.08(-1.23%) |