Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.870 | 3.420 | 2.790 | 3.120 | 18,579,156 | -0.69(-18.22%) |
Feb 28, 2024 | 3.700 | 3.918 | 3.540 | 3.815 | 13,760,488 | +0.17(+4.52%) |
Feb 27, 2024 | 3.300 | 3.730 | 3.260 | 3.650 | 5,453,691 | +0.43(+13.35%) |
Feb 26, 2024 | 3.210 | 3.425 | 3.165 | 3.220 | 7,046,985 | +0.05(+1.58%) |
Feb 23, 2024 | 3.230 | 3.290 | 3.090 | 3.170 | 5,121,439 | -0.08(-2.31%) |
Feb 22, 2024 | 3.560 | 3.620 | 3.210 | 3.245 | 6,387,363 | -0.24(-6.89%) |
Feb 21, 2024 | 3.770 | 3.810 | 3.410 | 3.485 | 6,538,332 | -0.33(-8.77%) |
Feb 20, 2024 | 4.060 | 4.060 | 3.800 | 3.820 | 3,426,100 | -0.28(-6.83%) |
Feb 16, 2024 | 4.400 | 4.415 | 4.090 | 4.100 | 3,310,247 | -0.41(-9.09%) |
Feb 15, 2024 | 4.630 | 4.790 | 4.490 | 4.510 | 3,086,123 | -0.04(-0.88%) |
Feb 14, 2024 | 4.460 | 4.680 | 4.440 | 4.550 | 2,887,618 | +0.16(+3.64%) |
Feb 13, 2024 | 4.670 | 4.740 | 4.380 | 4.390 | 3,937,580 | -0.63(-12.55%) |
Feb 12, 2024 | 4.570 | 5.035 | 4.570 | 5.020 | 3,525,813 | +0.43(+9.37%) |
Feb 09, 2024 | 5.150 | 5.220 | 4.500 | 4.590 | 6,149,015 | -0.52(-10.18%) |
Feb 08, 2024 | 4.610 | 5.120 | 4.610 | 5.110 | 4,925,631 | +0.51(+11.09%) |
Feb 07, 2024 | 4.250 | 4.640 | 4.150 | 4.600 | 4,151,482 | +0.30(+6.98%) |
Feb 06, 2024 | 3.850 | 4.330 | 3.820 | 4.300 | 4,629,988 | +0.45(+11.69%) |
Feb 05, 2024 | 4.030 | 4.030 | 3.810 | 3.850 | 3,825,740 | -0.17(-4.23%) |
Feb 02, 2024 | 3.870 | 4.030 | 3.770 | 4.020 | 3,413,313 | +0.07(+1.77%) |
Feb 01, 2024 | 3.760 | 3.990 | 3.725 | 3.950 | 4,357,716 | +0.19(+5.05%) |
Jan 31, 2024 | 3.900 | 4.050 | 3.755 | 3.760 | 4,309,392 | -0.25(-6.12%) |
Jan 30, 2024 | 4.110 | 4.110 | 3.900 | 4.005 | 3,871,209 | -0.16(-3.73%) |
Jan 29, 2024 | 4.280 | 4.310 | 3.910 | 4.160 | 5,341,634 | -0.20(-4.59%) |
Jan 26, 2024 | 4.430 | 4.515 | 4.350 | 4.360 | 2,905,964 | -0.11(-2.46%) |
Jan 25, 2024 | 4.440 | 4.575 | 4.360 | 4.470 | 3,511,347 | +0.10(+2.29%) |
Jan 24, 2024 | 4.660 | 4.740 | 4.360 | 4.370 | 3,319,912 | -0.22(-4.79%) |
Jan 23, 2024 | 4.560 | 4.730 | 4.360 | 4.590 | 5,051,743 | -0.12(-2.55%) |
Jan 22, 2024 | 4.620 | 5.010 | 4.615 | 4.710 | 4,852,758 | +0.17(+3.86%) |
Jan 19, 2024 | 4.670 | 4.710 | 4.305 | 4.535 | 5,420,079 | -0.02(-0.44%) |
Jan 18, 2024 | 4.740 | 4.860 | 4.240 | 4.555 | 6,462,894 | -0.16(-3.39%) |
Jan 17, 2024 | 4.560 | 4.780 | 4.410 | 4.715 | 7,585,917 | +0.06(+1.40%) |
Jan 16, 2024 | 5.500 | 5.500 | 4.370 | 4.650 | 15,088,120 | -0.96(-17.19%) |
Jan 12, 2024 | 5.930 | 6.006 | 5.580 | 5.615 | 4,601,545 | -0.31(-5.31%) |
Jan 11, 2024 | 6.450 | 6.460 | 5.620 | 5.930 | 8,776,270 | -0.57(-8.77%) |
Jan 10, 2024 | 6.550 | 6.650 | 6.405 | 6.500 | 2,900,228 | -0.04(-0.61%) |
Jan 09, 2024 | 6.550 | 6.740 | 6.325 | 6.540 | 3,576,459 | -0.13(-1.95%) |
Jan 08, 2024 | 6.530 | 6.760 | 6.210 | 6.670 | 5,225,950 | +0.22(+3.49%) |
Jan 05, 2024 | 6.740 | 6.980 | 6.280 | 6.445 | 6,882,660 | -0.34(-5.08%) |
Jan 04, 2024 | 7.340 | 7.340 | 6.400 | 6.790 | 16,644,658 | -0.85(-11.13%) |
Jan 03, 2024 | 8.120 | 8.200 | 7.550 | 7.640 | 8,615,632 | -0.94(-10.96%) |
Jan 02, 2024 | 8.680 | 8.740 | 8.170 | 8.580 | 4,238,768 | -0.17(-1.94%) |
Dec 29, 2023 | 9.070 | 9.200 | 8.720 | 8.750 | 3,566,021 | -0.29(-3.21%) |
Dec 28, 2023 | 9.590 | 9.600 | 8.860 | 9.040 | 3,815,091 | -0.55(-5.74%) |
Dec 27, 2023 | 9.420 | 9.600 | 9.300 | 9.590 | 3,020,410 | +0.30(+3.23%) |
Dec 26, 2023 | 9.530 | 9.645 | 9.260 | 9.290 | 2,783,626 | -0.12(-1.28%) |
Dec 22, 2023 | 9.480 | 9.770 | 9.290 | 9.410 | 4,450,040 | -0.07(-0.74%) |
Dec 21, 2023 | 8.840 | 9.520 | 8.650 | 9.480 | 6,933,776 | +0.81(+9.34%) |
Dec 20, 2023 | 9.000 | 9.460 | 8.575 | 8.670 | 11,816,722 | +0.29(+3.46%) |
Dec 19, 2023 | 8.130 | 8.420 | 7.930 | 8.380 | 6,573,804 | +0.36(+4.49%) |
Dec 18, 2023 | 7.620 | 8.165 | 7.510 | 8.020 | 5,662,549 | +0.47(+6.23%) |
Dec 15, 2023 | 7.930 | 8.080 | 7.410 | 7.550 | 5,819,231 | -0.29(-3.70%) |
Dec 14, 2023 | 7.770 | 8.180 | 7.670 | 7.840 | 9,592,741 | +0.47(+6.38%) |
Dec 13, 2023 | 6.820 | 7.390 | 6.510 | 7.370 | 5,876,616 | +0.51(+7.43%) |
Dec 12, 2023 | 7.060 | 7.099 | 6.610 | 6.860 | 3,568,809 | -0.35(-4.85%) |
Dec 11, 2023 | 7.150 | 7.620 | 6.975 | 7.210 | 3,246,366 | +0.04(+0.56%) |
Dec 08, 2023 | 6.840 | 7.170 | 6.800 | 7.170 | 3,848,027 | +0.25(+3.61%) |
Dec 07, 2023 | 6.560 | 6.970 | 6.560 | 6.920 | 4,266,987 | +0.34(+5.17%) |
Dec 06, 2023 | 6.510 | 6.775 | 6.490 | 6.580 | 3,355,951 | +0.10(+1.54%) |
Dec 05, 2023 | 6.950 | 6.950 | 6.445 | 6.480 | 4,711,002 | -0.57(-8.09%) |
Dec 04, 2023 | 7.300 | 7.332 | 6.910 | 7.050 | 3,925,468 | -0.25(-3.42%) |