Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.745 | 2.855 | 2.619 | 2.656 | 1,053,322 | -0.03(-1.11%) |
Feb 28, 2024 | 2.835 | 2.835 | 2.686 | 2.686 | 1,186,475 | -0.16(-5.59%) |
Feb 27, 2024 | 2.875 | 3.032 | 2.845 | 2.845 | 1,280,271 | +0.01(+0.35%) |
Feb 26, 2024 | 3.004 | 3.024 | 2.765 | 2.835 | 1,381,703 | -0.19(-6.25%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.024 | 3.024 | 727,656 | -0.14(-4.40%) |
Feb 22, 2024 | 3.183 | 3.282 | 3.123 | 3.163 | 1,346,191 | -0.05(-1.55%) |
Feb 21, 2024 | 3.452 | 3.461 | 3.183 | 3.213 | 1,942,182 | -0.19(-5.69%) |
Feb 20, 2024 | 3.710 | 3.710 | 3.362 | 3.407 | 3,165,458 | -0.34(-9.15%) |
Feb 16, 2024 | 3.859 | 3.929 | 3.690 | 3.750 | 2,639,257 | -0.23(-5.75%) |
Feb 15, 2024 | 3.810 | 4.004 | 3.810 | 3.979 | 1,067,749 | +0.18(+4.71%) |
Feb 14, 2024 | 3.859 | 3.959 | 3.780 | 3.800 | 735,821 | -0.05(-1.29%) |
Feb 13, 2024 | 3.859 | 3.859 | 3.680 | 3.849 | 2,411,300 | -0.16(-3.97%) |
Feb 12, 2024 | 3.830 | 4.038 | 3.800 | 4.009 | 1,822,040 | +0.18(+4.68%) |
Feb 09, 2024 | 3.790 | 3.889 | 3.690 | 3.830 | 1,047,174 | +0.05(+1.32%) |
Feb 08, 2024 | 3.581 | 3.805 | 3.581 | 3.780 | 1,077,204 | +0.15(+4.11%) |
Feb 07, 2024 | 3.591 | 3.650 | 3.551 | 3.631 | 1,218,396 | +0.05(+1.39%) |
Feb 06, 2024 | 3.571 | 3.670 | 3.561 | 3.581 | 961,702 | -0.03(-0.83%) |
Feb 05, 2024 | 3.571 | 3.646 | 3.481 | 3.611 | 936,445 | +0.02(+0.55%) |
Feb 02, 2024 | 3.601 | 3.670 | 3.521 | 3.591 | 741,016 | -0.07(-1.90%) |
Feb 01, 2024 | 3.660 | 3.750 | 3.551 | 3.660 | 1,383,373 | +0.01(+0.27%) |
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |
Jan 02, 2024 | 7.221 | 7.340 | 7.013 | 7.063 | 1,040,598 | -0.20(-2.73%) |
Dec 29, 2023 | 7.410 | 7.410 | 7.206 | 7.261 | 624,548 | -0.17(-2.27%) |
Dec 28, 2023 | 7.142 | 7.464 | 7.048 | 7.430 | 866,305 | +0.25(+3.45%) |
Dec 27, 2023 | 7.122 | 7.321 | 7.016 | 7.182 | 911,172 | +0.05(+0.70%) |
Dec 26, 2023 | 6.904 | 7.132 | 6.666 | 7.132 | 1,070,499 | +0.50(+7.47%) |
Dec 22, 2023 | 6.815 | 6.973 | 6.537 | 6.636 | 715,836 | -0.09(-1.33%) |
Dec 21, 2023 | 6.944 | 6.998 | 6.621 | 6.725 | 520,724 | -0.10(-1.45%) |
Dec 20, 2023 | 6.815 | 7.102 | 6.735 | 6.825 | 1,563,999 | -0.08(-1.15%) |
Dec 19, 2023 | 6.329 | 7.023 | 6.289 | 6.904 | 1,944,020 | +0.65(+10.48%) |
Dec 18, 2023 | 6.636 | 6.646 | 6.249 | 6.249 | 906,658 | -0.39(-5.83%) |
Dec 15, 2023 | 6.785 | 6.825 | 6.527 | 6.636 | 2,632,935 | -0.10(-1.47%) |
Dec 14, 2023 | 6.408 | 6.820 | 6.408 | 6.735 | 1,673,952 | +0.44(+6.93%) |
Dec 13, 2023 | 5.852 | 6.368 | 5.674 | 6.299 | 1,379,046 | +0.44(+7.44%) |
Dec 12, 2023 | 6.120 | 6.120 | 5.853 | 5.862 | 847,926 | -0.25(-4.06%) |
Dec 11, 2023 | 6.200 | 6.219 | 6.100 | 6.110 | 626,156 | -0.11(-1.75%) |
Dec 08, 2023 | 6.180 | 6.279 | 6.041 | 6.219 | 643,240 | +0.02(+0.32%) |
Dec 07, 2023 | 6.130 | 6.229 | 6.076 | 6.200 | 518,748 | +0.08(+1.30%) |
Dec 06, 2023 | 6.110 | 6.329 | 6.061 | 6.120 | 694,084 | +0.06(+0.98%) |
Dec 05, 2023 | 6.130 | 6.130 | 5.991 | 6.061 | 521,188 | -0.09(-1.45%) |
Dec 04, 2023 | 6.140 | 6.210 | 5.971 | 6.150 | 1,115,556 | -0.07(-1.12%) |