Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.100 | 4.160 | 3.670 | 3.810 | 3,881,076 | -0.19(-4.75%) |
Feb 28, 2024 | 4.490 | 4.540 | 4.000 | 4.000 | 7,807,543 | -0.33(-7.62%) |
Feb 27, 2024 | 4.510 | 4.570 | 4.192 | 4.330 | 4,190,860 | +0.06(+1.41%) |
Feb 26, 2024 | 3.810 | 4.330 | 3.810 | 4.270 | 4,247,481 | +0.45(+11.78%) |
Feb 23, 2024 | 4.040 | 4.085 | 3.775 | 3.820 | 1,713,709 | -0.29(-7.06%) |
Feb 22, 2024 | 4.120 | 4.260 | 4.080 | 4.110 | 2,121,973 | +0.03(+0.74%) |
Feb 21, 2024 | 4.000 | 4.165 | 3.992 | 4.080 | 2,138,535 | -0.17(-4.00%) |
Feb 20, 2024 | 4.400 | 4.460 | 4.000 | 4.250 | 3,485,392 | -0.16(-3.63%) |
Feb 16, 2024 | 4.490 | 4.585 | 4.220 | 4.410 | 3,573,749 | -0.05(-1.12%) |
Feb 15, 2024 | 4.450 | 4.500 | 4.175 | 4.460 | 5,866,434 | +0.12(+2.76%) |
Feb 14, 2024 | 3.960 | 4.340 | 3.870 | 4.340 | 7,396,467 | +0.72(+19.89%) |
Feb 13, 2024 | 3.700 | 3.850 | 3.480 | 3.620 | 3,357,174 | -0.24(-6.22%) |
Feb 12, 2024 | 3.610 | 3.950 | 3.610 | 3.860 | 5,926,467 | +0.25(+6.93%) |
Feb 09, 2024 | 3.670 | 3.670 | 3.450 | 3.610 | 4,393,040 | +0.19(+5.56%) |
Feb 08, 2024 | 3.250 | 3.420 | 3.180 | 3.420 | 3,147,396 | +0.31(+9.97%) |
Feb 07, 2024 | 3.100 | 3.140 | 2.975 | 3.110 | 1,560,483 | +0.04(+1.30%) |
Feb 06, 2024 | 3.000 | 3.110 | 2.980 | 3.070 | 1,200,364 | +0.06(+1.99%) |
Feb 05, 2024 | 3.100 | 3.100 | 2.960 | 3.010 | 1,514,946 | -0.11(-3.53%) |
Feb 02, 2024 | 3.160 | 3.220 | 3.050 | 3.120 | 1,423,275 | -0.12(-3.70%) |
Feb 01, 2024 | 3.180 | 3.350 | 3.120 | 3.240 | 1,855,685 | +0.07(+2.21%) |
Jan 31, 2024 | 3.220 | 3.450 | 3.170 | 3.170 | 3,123,366 | -0.22(-6.49%) |
Jan 30, 2024 | 3.490 | 3.537 | 3.325 | 3.390 | 1,810,801 | -0.08(-2.31%) |
Jan 29, 2024 | 3.400 | 3.540 | 3.200 | 3.470 | 3,100,002 | +0.13(+3.89%) |
Jan 26, 2024 | 3.240 | 3.340 | 3.150 | 3.340 | 3,217,148 | +0.24(+7.74%) |
Jan 25, 2024 | 2.980 | 3.100 | 2.970 | 3.100 | 2,073,611 | +0.10(+3.33%) |
Jan 24, 2024 | 3.130 | 3.200 | 2.940 | 3.000 | 2,463,612 | -0.02(-0.66%) |
Jan 23, 2024 | 3.020 | 3.130 | 3.010 | 3.020 | 1,310,229 | -0.11(-3.51%) |
Jan 22, 2024 | 3.130 | 3.250 | 3.005 | 3.130 | 2,448,422 | -0.05(-1.57%) |
Jan 19, 2024 | 3.160 | 3.200 | 2.970 | 3.180 | 3,045,174 | +0.01(+0.32%) |
Jan 18, 2024 | 3.440 | 3.500 | 3.125 | 3.170 | 2,978,973 | -0.27(-7.85%) |
Jan 17, 2024 | 3.450 | 3.500 | 3.400 | 3.440 | 1,534,456 | -0.10(-2.82%) |
Jan 16, 2024 | 3.550 | 3.660 | 3.370 | 3.540 | 2,657,749 | -0.08(-2.21%) |
Jan 12, 2024 | 3.950 | 4.010 | 3.610 | 3.620 | 4,057,971 | -0.44(-10.84%) |
Jan 11, 2024 | 4.770 | 4.770 | 3.885 | 4.060 | 8,297,623 | -0.35(-7.94%) |
Jan 10, 2024 | 4.120 | 4.560 | 4.010 | 4.410 | 4,542,801 | +0.21(+5.00%) |
Jan 09, 2024 | 4.330 | 4.450 | 4.185 | 4.200 | 2,863,310 | -0.19(-4.33%) |
Jan 08, 2024 | 4.220 | 4.500 | 3.940 | 4.390 | 4,222,064 | +0.24(+5.78%) |
Jan 05, 2024 | 4.330 | 4.340 | 4.090 | 4.150 | 2,965,794 | -0.20(-4.60%) |
Jan 04, 2024 | 4.390 | 4.600 | 4.231 | 4.350 | 3,232,572 | +0.05(+1.16%) |
Jan 03, 2024 | 4.060 | 4.480 | 3.844 | 4.300 | 5,332,021 | -0.09(-2.05%) |
Jan 02, 2024 | 5.040 | 5.070 | 4.380 | 4.390 | 5,868,866 | -0.14(-3.09%) |
Dec 29, 2023 | 5.360 | 5.660 | 4.435 | 4.530 | 13,031,056 | -0.81(-15.17%) |
Dec 28, 2023 | 5.460 | 5.649 | 5.170 | 5.340 | 9,930,361 | -0.38(-6.64%) |
Dec 27, 2023 | 5.600 | 5.740 | 5.260 | 5.720 | 10,288,095 | +0.60(+11.72%) |
Dec 26, 2023 | 5.060 | 5.245 | 4.870 | 5.120 | 4,913,155 | +0.01(+0.20%) |
Dec 22, 2023 | 4.970 | 5.440 | 4.790 | 5.110 | 11,445,558 | +0.21(+4.29%) |
Dec 21, 2023 | 4.420 | 4.900 | 4.280 | 4.900 | 7,425,718 | +0.74(+17.79%) |
Dec 20, 2023 | 4.060 | 4.655 | 3.930 | 4.160 | 12,345,974 | +0.33(+8.62%) |
Dec 19, 2023 | 3.990 | 4.320 | 3.675 | 3.830 | 9,289,460 | -0.03(-0.78%) |
Dec 18, 2023 | 3.600 | 3.910 | 3.575 | 3.860 | 3,495,033 | +0.18(+4.89%) |
Dec 15, 2023 | 3.500 | 3.690 | 3.450 | 3.680 | 5,129,414 | +0.09(+2.51%) |
Dec 14, 2023 | 3.750 | 3.880 | 3.550 | 3.590 | 5,308,752 | -0.13(-3.49%) |
Dec 13, 2023 | 3.410 | 3.720 | 3.290 | 3.720 | 3,091,456 | +0.31(+9.09%) |
Dec 12, 2023 | 3.450 | 3.510 | 3.350 | 3.410 | 1,824,556 | +0.07(+2.10%) |
Dec 11, 2023 | 3.950 | 3.990 | 3.320 | 3.340 | 4,126,966 | -0.86(-20.48%) |
Dec 08, 2023 | 3.930 | 4.205 | 3.930 | 4.200 | 2,809,542 | +0.28(+7.14%) |
Dec 07, 2023 | 3.770 | 4.040 | 3.760 | 3.920 | 1,634,549 | +0.07(+1.82%) |
Dec 06, 2023 | 4.070 | 4.140 | 3.751 | 3.850 | 3,183,750 | -0.13(-3.27%) |
Dec 05, 2023 | 3.830 | 4.209 | 3.750 | 3.980 | 5,071,303 | +0.15(+3.92%) |
Dec 04, 2023 | 3.790 | 3.880 | 3.570 | 3.830 | 4,593,650 | +0.36(+10.37%) |