Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.950 | 4.010 | 3.615 | 3.700 | 397,683 | -0.19(-4.88%) |
Feb 28, 2024 | 4.310 | 4.490 | 3.880 | 3.890 | 773,869 | -0.25(-6.04%) |
Feb 27, 2024 | 4.400 | 4.520 | 3.890 | 4.140 | 442,618 | -0.10(-2.36%) |
Feb 26, 2024 | 3.820 | 4.320 | 3.778 | 4.240 | 370,062 | +0.45(+11.87%) |
Feb 23, 2024 | 3.870 | 3.946 | 3.720 | 3.790 | 114,688 | -0.08(-2.07%) |
Feb 22, 2024 | 4.010 | 4.160 | 3.870 | 3.870 | 339,410 | -0.20(-4.91%) |
Feb 21, 2024 | 3.830 | 4.167 | 3.821 | 4.070 | 140,631 | +0.16(+4.09%) |
Feb 20, 2024 | 4.120 | 4.120 | 3.790 | 3.910 | 188,503 | -0.12(-2.98%) |
Feb 16, 2024 | 4.040 | 4.280 | 3.920 | 4.030 | 267,711 | +0.00(+0.00%) |
Feb 15, 2024 | 4.580 | 4.580 | 4.030 | 4.030 | 594,043 | -0.55(-12.01%) |
Feb 14, 2024 | 5.010 | 5.040 | 4.400 | 4.580 | 515,470 | +0.23(+5.29%) |
Feb 13, 2024 | 4.420 | 4.706 | 4.070 | 4.350 | 340,545 | -0.72(-14.20%) |
Feb 12, 2024 | 4.710 | 5.450 | 4.700 | 5.070 | 877,734 | +0.31(+6.51%) |
Feb 09, 2024 | 4.960 | 5.056 | 4.450 | 4.760 | 790,950 | +0.35(+7.94%) |
Feb 08, 2024 | 3.610 | 4.570 | 3.530 | 4.410 | 822,841 | +1.02(+30.09%) |
Feb 07, 2024 | 3.300 | 3.580 | 3.180 | 3.390 | 304,924 | +0.08(+2.42%) |
Feb 06, 2024 | 3.300 | 3.390 | 3.130 | 3.310 | 208,228 | +0.00(+0.00%) |
Feb 05, 2024 | 3.440 | 3.540 | 3.210 | 3.310 | 167,858 | -0.08(-2.36%) |
Feb 02, 2024 | 3.700 | 3.710 | 3.150 | 3.390 | 367,678 | -0.35(-9.36%) |
Feb 01, 2024 | 3.700 | 3.970 | 3.620 | 3.740 | 307,818 | +0.09(+2.47%) |
Jan 31, 2024 | 3.650 | 3.829 | 3.580 | 3.650 | 146,896 | -0.10(-2.67%) |
Jan 30, 2024 | 4.150 | 4.160 | 3.656 | 3.750 | 294,150 | -0.32(-7.86%) |
Jan 29, 2024 | 3.840 | 4.250 | 3.820 | 4.070 | 273,603 | +0.19(+4.90%) |
Jan 26, 2024 | 3.750 | 4.230 | 3.750 | 3.880 | 434,787 | +0.25(+6.89%) |
Jan 25, 2024 | 3.460 | 3.650 | 3.370 | 3.630 | 154,981 | +0.20(+5.83%) |
Jan 24, 2024 | 3.630 | 3.730 | 3.360 | 3.430 | 248,992 | -0.11(-3.11%) |
Jan 23, 2024 | 3.850 | 3.870 | 3.521 | 3.540 | 299,078 | -0.41(-10.38%) |
Jan 22, 2024 | 3.860 | 4.200 | 3.780 | 3.950 | 299,263 | +0.09(+2.33%) |
Jan 19, 2024 | 3.710 | 3.980 | 3.410 | 3.860 | 416,249 | +0.23(+6.34%) |
Jan 18, 2024 | 4.040 | 4.140 | 3.600 | 3.630 | 451,575 | -0.40(-9.93%) |
Jan 17, 2024 | 4.150 | 4.156 | 3.850 | 4.030 | 683,949 | -0.17(-4.05%) |
Jan 16, 2024 | 4.500 | 4.570 | 4.100 | 4.200 | 519,526 | -0.38(-8.30%) |
Jan 12, 2024 | 5.300 | 5.540 | 4.540 | 4.580 | 783,562 | -1.03(-18.36%) |
Jan 11, 2024 | 6.350 | 6.750 | 5.380 | 5.610 | 846,744 | -0.14(-2.43%) |
Jan 10, 2024 | 6.060 | 6.305 | 5.530 | 5.750 | 517,458 | -0.19(-3.20%) |
Jan 09, 2024 | 6.320 | 6.530 | 5.922 | 5.940 | 388,757 | -0.55(-8.47%) |
Jan 08, 2024 | 6.350 | 6.740 | 5.800 | 6.490 | 450,091 | +0.16(+2.53%) |
Jan 05, 2024 | 6.540 | 6.660 | 6.070 | 6.330 | 398,667 | -0.33(-4.95%) |
Jan 04, 2024 | 6.240 | 6.850 | 6.070 | 6.660 | 461,737 | +0.61(+10.08%) |
Jan 03, 2024 | 6.100 | 6.710 | 5.600 | 6.050 | 834,694 | -0.77(-11.29%) |
Jan 02, 2024 | 7.510 | 7.520 | 6.610 | 6.820 | 743,933 | +0.11(+1.64%) |
Dec 29, 2023 | 7.970 | 8.390 | 6.050 | 6.710 | 1,324,114 | -0.89(-11.71%) |
Dec 28, 2023 | 8.350 | 8.580 | 6.800 | 7.600 | 1,222,934 | -0.77(-9.20%) |
Dec 27, 2023 | 7.000 | 9.260 | 6.890 | 8.370 | 3,969,704 | +1.73(+26.05%) |
Dec 26, 2023 | 6.000 | 6.770 | 5.980 | 6.640 | 1,178,306 | +0.68(+11.41%) |
Dec 22, 2023 | 5.170 | 6.290 | 5.050 | 5.960 | 1,614,242 | +0.81(+15.73%) |
Dec 21, 2023 | 5.010 | 5.200 | 4.750 | 5.150 | 388,160 | +0.28(+5.75%) |
Dec 20, 2023 | 5.250 | 5.320 | 4.691 | 4.870 | 927,703 | -0.22(-4.32%) |
Dec 19, 2023 | 5.210 | 5.250 | 4.922 | 5.090 | 409,143 | -0.01(-0.20%) |
Dec 18, 2023 | 4.990 | 5.280 | 4.910 | 5.100 | 324,511 | +0.03(+0.59%) |
Dec 15, 2023 | 4.830 | 5.180 | 4.770 | 5.070 | 155,090 | +0.31(+6.51%) |
Dec 14, 2023 | 5.280 | 5.480 | 4.750 | 4.760 | 347,478 | -0.54(-10.19%) |
Dec 13, 2023 | 5.090 | 5.350 | 4.930 | 5.300 | 206,891 | +0.22(+4.33%) |
Dec 12, 2023 | 5.060 | 5.290 | 4.850 | 5.080 | 121,475 | +0.25(+5.18%) |
Dec 11, 2023 | 5.220 | 5.220 | 4.742 | 4.830 | 173,273 | -0.51(-9.55%) |
Dec 08, 2023 | 4.520 | 5.342 | 4.501 | 5.340 | 285,569 | +0.84(+18.67%) |
Dec 07, 2023 | 4.870 | 5.080 | 4.500 | 4.500 | 235,929 | -0.45(-9.09%) |
Dec 06, 2023 | 5.440 | 5.554 | 4.910 | 4.950 | 284,649 | -0.36(-6.78%) |
Dec 05, 2023 | 5.660 | 5.900 | 5.250 | 5.310 | 781,366 | -0.36(-6.35%) |
Dec 04, 2023 | 5.850 | 6.030 | 5.350 | 5.670 | 373,057 | +0.32(+5.98%) |