Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.850 | 6.653 | 5.791 | 6.633 | 29,451,878 | +0.56(+9.14%) |
Feb 28, 2024 | 5.969 | 6.138 | 5.746 | 6.078 | 25,203,432 | +0.23(+3.90%) |
Feb 27, 2024 | 6.524 | 6.723 | 5.781 | 5.850 | 46,634,708 | -1.21(-17.13%) |
Feb 26, 2024 | 7.694 | 7.744 | 7.000 | 7.060 | 21,197,630 | -0.62(-8.13%) |
Feb 23, 2024 | 7.744 | 7.853 | 7.486 | 7.684 | 12,717,147 | -0.13(-1.65%) |
Feb 22, 2024 | 8.180 | 8.329 | 7.585 | 7.813 | 17,196,970 | -0.46(-5.52%) |
Feb 21, 2024 | 8.379 | 8.558 | 8.141 | 8.269 | 10,914,629 | +0.00(+0.00%) |
Feb 20, 2024 | 8.220 | 8.458 | 7.893 | 8.269 | 14,094,024 | +0.22(+2.71%) |
Feb 16, 2024 | 8.200 | 8.339 | 7.803 | 8.051 | 18,303,850 | +0.03(+0.37%) |
Feb 15, 2024 | 8.379 | 8.475 | 7.912 | 8.022 | 19,008,992 | -0.59(-6.80%) |
Feb 14, 2024 | 8.993 | 9.172 | 8.517 | 8.607 | 15,285,433 | -0.78(-8.34%) |
Feb 13, 2024 | 9.023 | 9.608 | 8.944 | 9.390 | 18,212,336 | +1.18(+14.37%) |
Feb 12, 2024 | 8.785 | 8.924 | 8.200 | 8.210 | 15,485,299 | -0.60(-6.86%) |
Feb 09, 2024 | 9.231 | 9.340 | 8.736 | 8.815 | 12,611,937 | -0.58(-6.12%) |
Feb 08, 2024 | 9.677 | 9.787 | 9.221 | 9.390 | 10,875,535 | -0.35(-3.56%) |
Feb 07, 2024 | 9.271 | 9.757 | 9.271 | 9.737 | 8,858,786 | +0.50(+5.36%) |
Feb 06, 2024 | 9.796 | 10.04 | 9.231 | 9.241 | 11,490,747 | -0.44(-4.51%) |
Feb 05, 2024 | 10.08 | 10.35 | 9.558 | 9.677 | 11,968,392 | -0.14(-1.41%) |
Feb 02, 2024 | 9.826 | 10.20 | 9.677 | 9.816 | 13,129,194 | +0.32(+3.34%) |
Feb 01, 2024 | 9.767 | 10.07 | 9.259 | 9.499 | 14,256,362 | -0.45(-4.49%) |
Jan 31, 2024 | 9.618 | 9.978 | 9.112 | 9.945 | 15,934,411 | +0.42(+4.37%) |
Jan 30, 2024 | 9.102 | 9.727 | 9.083 | 9.529 | 14,964,147 | +0.59(+6.66%) |
Jan 29, 2024 | 9.787 | 10.13 | 8.914 | 8.934 | 17,602,634 | -0.88(-8.99%) |
Jan 26, 2024 | 9.549 | 9.896 | 9.320 | 9.816 | 12,659,460 | +0.13(+1.33%) |
Jan 25, 2024 | 9.648 | 9.856 | 9.360 | 9.687 | 14,345,739 | -0.26(-2.59%) |
Jan 24, 2024 | 9.152 | 9.975 | 9.122 | 9.945 | 9,690,410 | +0.50(+5.25%) |
Jan 23, 2024 | 9.261 | 9.945 | 9.127 | 9.449 | 9,465,665 | -0.09(-0.94%) |
Jan 22, 2024 | 10.01 | 10.13 | 9.469 | 9.539 | 9,184,299 | -0.67(-6.60%) |
Jan 19, 2024 | 10.11 | 10.58 | 10.04 | 10.21 | 11,783,825 | +0.01(+0.10%) |
Jan 18, 2024 | 9.628 | 10.50 | 9.618 | 10.20 | 12,416,055 | +0.44(+4.47%) |
Jan 17, 2024 | 9.876 | 10.15 | 9.717 | 9.767 | 11,391,180 | +0.23(+2.39%) |
Jan 16, 2024 | 9.370 | 9.767 | 9.370 | 9.539 | 13,023,425 | +0.43(+4.68%) |
Jan 12, 2024 | 8.864 | 9.172 | 8.438 | 9.112 | 17,423,020 | +0.03(+0.33%) |
Jan 11, 2024 | 8.765 | 9.410 | 8.745 | 9.083 | 21,165,494 | +0.59(+7.01%) |
Jan 10, 2024 | 8.220 | 8.765 | 8.051 | 8.488 | 15,744,152 | +0.28(+3.38%) |
Jan 09, 2024 | 8.527 | 8.646 | 8.034 | 8.210 | 15,627,533 | -0.06(-0.72%) |
Jan 08, 2024 | 9.896 | 10.16 | 8.264 | 8.269 | 25,891,984 | -1.32(-13.75%) |
Jan 05, 2024 | 9.846 | 10.33 | 9.519 | 9.588 | 15,708,679 | +0.06(+0.62%) |
Jan 04, 2024 | 9.866 | 9.975 | 9.311 | 9.529 | 11,811,931 | -0.40(-4.00%) |
Jan 03, 2024 | 9.529 | 10.11 | 9.449 | 9.925 | 15,917,311 | +0.61(+6.60%) |
Jan 02, 2024 | 9.868 | 10.05 | 8.825 | 9.311 | 17,487,536 | -0.30(-3.10%) |
Dec 29, 2023 | 9.142 | 9.608 | 9.142 | 9.608 | 12,656,133 | +0.49(+5.33%) |
Dec 28, 2023 | 9.132 | 9.370 | 8.775 | 9.122 | 15,445,160 | +0.00(+0.00%) |
Dec 27, 2023 | 9.330 | 9.519 | 9.057 | 9.122 | 13,040,307 | -0.43(-4.47%) |
Dec 26, 2023 | 9.856 | 10.00 | 9.410 | 9.549 | 10,629,856 | -0.62(-6.14%) |
Dec 22, 2023 | 10.78 | 10.84 | 9.945 | 10.17 | 16,309,779 | -1.18(-10.39%) |
Dec 21, 2023 | 11.57 | 11.77 | 11.13 | 11.35 | 9,919,487 | -0.83(-6.80%) |
Dec 20, 2023 | 10.98 | 12.27 | 10.89 | 12.18 | 13,619,836 | +1.40(+12.97%) |
Dec 19, 2023 | 11.35 | 11.42 | 10.72 | 10.78 | 10,279,034 | -0.89(-7.60%) |
Dec 18, 2023 | 11.29 | 11.86 | 11.19 | 11.67 | 8,183,021 | +0.49(+4.41%) |
Dec 15, 2023 | 11.17 | 11.57 | 10.75 | 11.18 | 11,479,366 | -0.09(-0.79%) |
Dec 14, 2023 | 11.42 | 11.84 | 11.10 | 11.27 | 12,314,740 | -0.64(-5.38%) |
Dec 13, 2023 | 13.83 | 13.92 | 11.87 | 11.91 | 13,916,503 | -1.94(-14.01%) |
Dec 12, 2023 | 14.55 | 15.17 | 13.80 | 13.85 | 6,746,627 | -0.70(-4.81%) |
Dec 11, 2023 | 14.36 | 15.28 | 14.36 | 14.54 | 7,322,683 | +0.26(+1.79%) |
Dec 08, 2023 | 13.85 | 14.35 | 13.38 | 14.29 | 11,617,525 | +0.61(+4.46%) |
Dec 07, 2023 | 14.01 | 14.18 | 13.52 | 13.68 | 7,535,353 | -0.50(-3.54%) |
Dec 06, 2023 | 14.26 | 14.72 | 13.58 | 14.18 | 10,073,157 | -0.42(-2.90%) |
Dec 05, 2023 | 14.77 | 15.10 | 14.25 | 14.60 | 8,249,653 | +0.23(+1.58%) |
Dec 04, 2023 | 15.35 | 15.55 | 14.28 | 14.38 | 10,725,205 | -0.83(-5.44%) |