Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.750 | 6.240 | 5.650 | 6.090 | 5,666,206 | +0.47(+8.36%) |
Feb 28, 2024 | 5.630 | 5.879 | 5.310 | 5.620 | 7,202,520 | -0.07(-1.23%) |
Feb 27, 2024 | 4.820 | 5.770 | 4.700 | 5.690 | 11,005,524 | +1.04(+22.37%) |
Feb 26, 2024 | 4.260 | 4.660 | 4.240 | 4.650 | 2,853,723 | +0.35(+8.14%) |
Feb 23, 2024 | 4.520 | 4.520 | 4.130 | 4.300 | 2,385,240 | -0.16(-3.59%) |
Feb 22, 2024 | 4.320 | 4.730 | 4.130 | 4.460 | 3,768,834 | +0.27(+6.44%) |
Feb 21, 2024 | 4.180 | 4.360 | 3.950 | 4.190 | 2,492,644 | +0.01(+0.24%) |
Feb 20, 2024 | 4.680 | 4.760 | 4.070 | 4.180 | 4,547,126 | -0.57(-12.00%) |
Feb 16, 2024 | 4.400 | 4.880 | 4.220 | 4.750 | 7,571,966 | +0.19(+4.17%) |
Feb 15, 2024 | 3.480 | 4.650 | 3.360 | 4.560 | 17,136,856 | +1.33(+41.18%) |
Feb 14, 2024 | 3.250 | 3.270 | 3.140 | 3.230 | 1,312,362 | +0.05(+1.57%) |
Feb 13, 2024 | 3.210 | 3.250 | 3.070 | 3.180 | 865,915 | -0.16(-4.79%) |
Feb 12, 2024 | 3.230 | 3.433 | 3.230 | 3.340 | 1,090,537 | +0.08(+2.45%) |
Feb 09, 2024 | 3.170 | 3.280 | 3.150 | 3.260 | 887,002 | +0.06(+1.87%) |
Feb 08, 2024 | 2.980 | 3.200 | 2.980 | 3.200 | 987,543 | +0.19(+6.31%) |
Feb 07, 2024 | 3.060 | 3.075 | 2.960 | 3.010 | 729,767 | -0.08(-2.59%) |
Feb 06, 2024 | 3.040 | 3.090 | 2.950 | 3.090 | 878,980 | +0.06(+1.98%) |
Feb 05, 2024 | 3.170 | 3.170 | 2.960 | 3.030 | 1,148,784 | -0.18(-5.61%) |
Feb 02, 2024 | 2.980 | 3.210 | 2.915 | 3.210 | 1,457,415 | +0.22(+7.36%) |
Feb 01, 2024 | 2.920 | 3.005 | 2.890 | 2.990 | 755,616 | +0.10(+3.46%) |
Jan 31, 2024 | 3.000 | 3.080 | 2.890 | 2.890 | 980,049 | -0.09(-3.02%) |
Jan 30, 2024 | 3.090 | 3.090 | 2.970 | 2.980 | 888,648 | -0.16(-5.10%) |
Jan 29, 2024 | 3.000 | 3.140 | 2.950 | 3.140 | 717,617 | +0.16(+5.37%) |
Jan 26, 2024 | 2.960 | 3.060 | 2.940 | 2.980 | 697,252 | +0.01(+0.34%) |
Jan 25, 2024 | 2.920 | 2.990 | 2.905 | 2.970 | 636,058 | +0.06(+2.06%) |
Jan 24, 2024 | 3.050 | 3.050 | 2.890 | 2.910 | 805,782 | -0.08(-2.68%) |
Jan 23, 2024 | 3.070 | 3.110 | 2.960 | 2.990 | 579,628 | -0.04(-1.32%) |
Jan 22, 2024 | 2.960 | 3.120 | 2.950 | 3.030 | 1,983,378 | +0.10(+3.41%) |
Jan 19, 2024 | 3.020 | 3.020 | 2.890 | 2.930 | 876,596 | -0.09(-2.98%) |
Jan 18, 2024 | 3.050 | 3.120 | 2.970 | 3.020 | 909,550 | +0.01(+0.33%) |
Jan 17, 2024 | 2.960 | 3.020 | 2.880 | 3.010 | 779,028 | +0.02(+0.67%) |
Jan 16, 2024 | 3.170 | 3.150 | 2.960 | 2.990 | 1,586,976 | -0.20(-6.27%) |
Jan 12, 2024 | 3.220 | 3.310 | 3.150 | 3.190 | 1,108,385 | -0.05(-1.54%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.150 | 3.240 | 1,491,085 | -0.20(-5.81%) |
Jan 10, 2024 | 3.400 | 3.510 | 3.350 | 3.440 | 780,999 | +0.03(+0.88%) |
Jan 09, 2024 | 3.370 | 3.490 | 3.370 | 3.410 | 648,265 | -0.05(-1.45%) |
Jan 08, 2024 | 3.360 | 3.500 | 3.318 | 3.460 | 1,068,572 | +0.09(+2.67%) |
Jan 05, 2024 | 3.360 | 3.460 | 3.320 | 3.370 | 976,483 | -0.02(-0.59%) |
Jan 04, 2024 | 3.440 | 3.470 | 3.360 | 3.390 | 1,238,878 | -0.14(-3.97%) |
Jan 03, 2024 | 3.380 | 3.680 | 3.351 | 3.530 | 1,988,756 | +0.17(+5.06%) |
Jan 02, 2024 | 3.450 | 3.515 | 3.340 | 3.360 | 1,152,815 | -0.17(-4.82%) |
Dec 29, 2023 | 3.790 | 3.810 | 3.510 | 3.530 | 1,762,489 | -0.29(-7.59%) |
Dec 28, 2023 | 3.740 | 3.885 | 3.700 | 3.820 | 1,159,963 | +0.05(+1.33%) |
Dec 27, 2023 | 3.840 | 3.960 | 3.680 | 3.770 | 1,757,036 | -0.04(-1.05%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.670 | 3.810 | 1,632,173 | -0.01(-0.26%) |
Dec 22, 2023 | 3.840 | 3.925 | 3.760 | 3.820 | 1,130,473 | -0.06(-1.55%) |
Dec 21, 2023 | 3.740 | 3.885 | 3.665 | 3.880 | 1,253,039 | +0.22(+6.01%) |
Dec 20, 2023 | 3.850 | 4.075 | 3.640 | 3.660 | 3,979,380 | -0.21(-5.43%) |
Dec 19, 2023 | 3.670 | 3.920 | 3.655 | 3.870 | 2,663,321 | +0.26(+7.20%) |
Dec 18, 2023 | 3.410 | 3.725 | 3.380 | 3.610 | 1,741,220 | +0.14(+4.03%) |
Dec 15, 2023 | 3.520 | 3.580 | 3.420 | 3.470 | 1,862,172 | -0.05(-1.42%) |
Dec 14, 2023 | 3.530 | 3.660 | 3.400 | 3.520 | 2,157,271 | +0.06(+1.73%) |
Dec 13, 2023 | 3.340 | 3.460 | 3.170 | 3.460 | 1,697,930 | +0.11(+3.28%) |
Dec 12, 2023 | 3.410 | 3.440 | 3.280 | 3.350 | 1,300,214 | -0.04(-1.18%) |
Dec 11, 2023 | 3.610 | 3.610 | 3.380 | 3.390 | 1,525,763 | -0.29(-7.88%) |
Dec 08, 2023 | 3.590 | 3.800 | 3.580 | 3.680 | 1,343,628 | +0.04(+1.10%) |
Dec 07, 2023 | 3.610 | 3.800 | 3.500 | 3.640 | 1,572,296 | +0.02(+0.55%) |
Dec 06, 2023 | 3.680 | 3.795 | 3.590 | 3.620 | 1,620,087 | +0.06(+1.69%) |
Dec 05, 2023 | 3.650 | 3.650 | 3.470 | 3.560 | 1,147,134 | -0.05(-1.39%) |
Dec 04, 2023 | 3.720 | 3.950 | 3.580 | 3.610 | 2,391,268 | -0.10(-2.70%) |