Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.050 | 4.250 | 4.010 | 4.110 | 431,299 | +0.03(+0.74%) |
Feb 28, 2024 | 4.230 | 4.250 | 4.070 | 4.080 | 407,688 | -0.14(-3.32%) |
Feb 27, 2024 | 3.980 | 4.240 | 3.980 | 4.220 | 657,281 | +0.24(+6.03%) |
Feb 26, 2024 | 3.720 | 4.000 | 3.690 | 3.980 | 426,567 | +0.29(+7.86%) |
Feb 23, 2024 | 3.590 | 3.800 | 3.550 | 3.690 | 399,945 | +0.10(+2.93%) |
Feb 22, 2024 | 3.630 | 3.760 | 3.580 | 3.585 | 576,300 | -0.02(-0.69%) |
Feb 21, 2024 | 3.840 | 3.890 | 3.585 | 3.610 | 405,795 | -0.28(-7.20%) |
Feb 20, 2024 | 4.260 | 4.270 | 3.830 | 3.890 | 715,768 | -0.40(-9.32%) |
Feb 16, 2024 | 4.220 | 4.300 | 4.010 | 4.290 | 747,699 | +0.04(+0.94%) |
Feb 15, 2024 | 3.940 | 4.280 | 3.880 | 4.250 | 849,767 | +0.25(+6.25%) |
Feb 14, 2024 | 3.900 | 4.010 | 3.771 | 4.000 | 460,157 | +0.16(+4.17%) |
Feb 13, 2024 | 3.900 | 4.050 | 3.780 | 3.840 | 683,255 | -0.22(-5.42%) |
Feb 12, 2024 | 3.920 | 4.210 | 3.920 | 4.060 | 637,803 | +0.20(+5.18%) |
Feb 09, 2024 | 3.650 | 3.920 | 3.640 | 3.860 | 662,069 | +0.26(+7.22%) |
Feb 08, 2024 | 3.610 | 3.720 | 3.550 | 3.600 | 598,020 | +0.01(+0.28%) |
Feb 07, 2024 | 3.660 | 3.710 | 3.500 | 3.590 | 406,228 | -0.09(-2.45%) |
Feb 06, 2024 | 3.380 | 3.700 | 3.380 | 3.680 | 638,117 | +0.27(+7.92%) |
Feb 05, 2024 | 3.480 | 3.530 | 3.330 | 3.410 | 411,175 | -0.07(-2.01%) |
Feb 02, 2024 | 3.330 | 3.500 | 3.320 | 3.480 | 444,742 | +0.16(+4.82%) |
Feb 01, 2024 | 3.650 | 3.679 | 3.221 | 3.320 | 1,135,632 | -0.33(-9.04%) |
Jan 31, 2024 | 3.690 | 3.900 | 3.640 | 3.650 | 494,016 | -0.02(-0.54%) |
Jan 30, 2024 | 4.250 | 4.250 | 3.550 | 3.670 | 1,071,874 | -0.61(-14.25%) |
Jan 29, 2024 | 3.850 | 4.350 | 3.770 | 4.280 | 1,016,345 | +0.43(+11.17%) |
Jan 26, 2024 | 3.820 | 4.120 | 3.800 | 3.850 | 564,495 | +0.03(+0.79%) |
Jan 25, 2024 | 3.530 | 3.950 | 3.500 | 3.820 | 818,935 | +0.32(+9.14%) |
Jan 24, 2024 | 3.670 | 3.730 | 3.480 | 3.500 | 768,265 | -0.08(-2.23%) |
Jan 23, 2024 | 3.550 | 3.829 | 3.470 | 3.580 | 860,957 | +0.02(+0.56%) |
Jan 22, 2024 | 3.320 | 3.700 | 3.300 | 3.560 | 929,530 | +0.19(+5.64%) |
Jan 19, 2024 | 3.570 | 3.580 | 3.350 | 3.370 | 605,546 | -0.21(-5.87%) |
Jan 18, 2024 | 3.890 | 3.910 | 3.410 | 3.580 | 671,411 | -0.27(-6.89%) |
Jan 17, 2024 | 3.620 | 3.890 | 3.520 | 3.845 | 710,409 | +0.15(+4.06%) |
Jan 16, 2024 | 4.270 | 4.270 | 3.680 | 3.695 | 1,318,848 | -0.65(-15.06%) |
Jan 12, 2024 | 4.290 | 4.530 | 4.100 | 4.350 | 1,170,286 | +0.00(+0.00%) |
Jan 11, 2024 | 4.860 | 4.920 | 4.100 | 4.350 | 2,346,562 | -0.69(-13.69%) |
Jan 10, 2024 | 4.190 | 5.070 | 4.171 | 5.040 | 3,881,690 | +0.83(+19.71%) |
Jan 09, 2024 | 4.280 | 4.340 | 3.900 | 4.210 | 1,572,958 | -0.14(-3.22%) |
Jan 08, 2024 | 4.290 | 4.520 | 4.020 | 4.350 | 2,236,346 | -0.04(-0.91%) |
Jan 05, 2024 | 5.390 | 5.410 | 4.110 | 4.390 | 7,439,965 | -0.93(-17.40%) |
Jan 04, 2024 | 5.250 | 6.300 | 4.780 | 5.315 | 88,559,472 | +2.59(+94.69%) |
Jan 03, 2024 | 3.040 | 3.140 | 2.460 | 2.730 | 309,089 | -0.24(-8.08%) |
Jan 02, 2024 | 3.030 | 3.170 | 2.950 | 2.970 | 205,528 | -0.04(-1.33%) |
Dec 29, 2023 | 3.100 | 3.129 | 2.910 | 3.010 | 87,824 | -0.09(-2.90%) |
Dec 28, 2023 | 3.260 | 3.260 | 2.980 | 3.100 | 155,580 | -0.11(-3.43%) |
Dec 27, 2023 | 3.110 | 3.310 | 3.040 | 3.210 | 271,314 | +0.14(+4.56%) |
Dec 26, 2023 | 2.490 | 3.150 | 2.490 | 3.070 | 411,589 | +0.60(+24.29%) |
Dec 22, 2023 | 2.430 | 2.560 | 2.371 | 2.470 | 153,926 | +0.07(+2.92%) |
Dec 21, 2023 | 2.330 | 2.410 | 2.330 | 2.400 | 118,963 | +0.15(+6.67%) |
Dec 20, 2023 | 2.520 | 2.530 | 2.240 | 2.250 | 220,099 | -0.23(-9.27%) |
Dec 19, 2023 | 2.510 | 2.630 | 2.435 | 2.480 | 166,733 | -0.02(-0.80%) |
Dec 18, 2023 | 2.470 | 2.580 | 2.335 | 2.500 | 164,958 | +0.03(+1.21%) |
Dec 15, 2023 | 2.600 | 2.730 | 2.430 | 2.470 | 501,014 | -0.09(-3.52%) |
Dec 14, 2023 | 2.750 | 2.880 | 2.520 | 2.560 | 234,434 | -0.13(-4.83%) |
Dec 13, 2023 | 2.490 | 2.750 | 2.460 | 2.690 | 230,656 | +0.15(+5.91%) |
Dec 12, 2023 | 2.420 | 2.610 | 2.379 | 2.540 | 217,848 | +0.16(+6.72%) |
Dec 11, 2023 | 2.290 | 2.433 | 2.290 | 2.380 | 198,043 | +0.09(+3.93%) |
Dec 08, 2023 | 2.200 | 2.310 | 2.180 | 2.290 | 147,520 | +0.10(+4.57%) |
Dec 07, 2023 | 2.280 | 2.295 | 2.090 | 2.190 | 301,649 | -0.08(-3.52%) |
Dec 06, 2023 | 2.100 | 2.317 | 2.020 | 2.270 | 326,728 | +0.17(+8.10%) |
Dec 05, 2023 | 2.150 | 2.280 | 2.080 | 2.100 | 175,469 | -0.07(-3.23%) |
Dec 04, 2023 | 2.240 | 2.480 | 2.150 | 2.170 | 306,923 | -0.07(-3.13%) |