Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 2,458,082 | +0.03(+0.27%) |
Feb 28, 2024 | 9.910 | 11.37 | 9.780 | 10.95 | 5,679,461 | +1.20(+12.31%) |
Feb 27, 2024 | 10.00 | 10.25 | 9.330 | 9.750 | 3,618,529 | +0.24(+2.52%) |
Feb 26, 2024 | 9.000 | 9.800 | 8.860 | 9.510 | 4,906,815 | +0.52(+5.78%) |
Feb 23, 2024 | 8.930 | 9.660 | 8.550 | 8.990 | 4,390,787 | +0.19(+2.16%) |
Feb 22, 2024 | 7.250 | 8.975 | 7.012 | 8.800 | 6,911,905 | +1.55(+21.38%) |
Feb 21, 2024 | 7.430 | 7.430 | 6.900 | 7.250 | 1,718,577 | -0.33(-4.35%) |
Feb 20, 2024 | 7.820 | 8.140 | 7.430 | 7.580 | 2,574,001 | -0.40(-5.01%) |
Feb 16, 2024 | 7.740 | 8.230 | 7.630 | 7.980 | 3,443,619 | +0.08(+1.01%) |
Feb 15, 2024 | 7.490 | 8.055 | 7.390 | 7.900 | 4,144,119 | +0.59(+8.07%) |
Feb 14, 2024 | 6.610 | 7.315 | 6.610 | 7.310 | 2,776,507 | +0.78(+11.94%) |
Feb 13, 2024 | 6.490 | 6.740 | 6.340 | 6.530 | 1,961,775 | -0.23(-3.40%) |
Feb 12, 2024 | 6.120 | 6.770 | 6.060 | 6.760 | 2,835,557 | +0.61(+9.92%) |
Feb 09, 2024 | 5.610 | 6.220 | 5.600 | 6.150 | 2,505,193 | +0.53(+9.43%) |
Feb 08, 2024 | 5.450 | 5.705 | 5.415 | 5.620 | 1,688,201 | +0.11(+2.00%) |
Feb 07, 2024 | 5.510 | 5.730 | 5.410 | 5.510 | 1,738,276 | -0.10(-1.78%) |
Feb 06, 2024 | 5.180 | 5.680 | 5.040 | 5.610 | 2,433,237 | +0.31(+5.85%) |
Feb 05, 2024 | 5.320 | 5.355 | 5.000 | 5.300 | 2,126,537 | -0.07(-1.30%) |
Feb 02, 2024 | 5.730 | 5.740 | 5.210 | 5.370 | 4,029,768 | -0.41(-7.09%) |
Feb 01, 2024 | 6.290 | 6.320 | 5.730 | 5.780 | 3,191,301 | -0.40(-6.47%) |
Jan 31, 2024 | 6.040 | 6.360 | 5.850 | 6.180 | 4,789,499 | +0.17(+2.83%) |
Jan 30, 2024 | 6.160 | 6.390 | 5.800 | 6.010 | 3,243,597 | -0.32(-5.06%) |
Jan 29, 2024 | 5.600 | 6.385 | 5.505 | 6.330 | 5,603,790 | +0.86(+15.72%) |
Jan 26, 2024 | 5.750 | 5.860 | 5.440 | 5.470 | 2,885,119 | -0.22(-3.87%) |
Jan 25, 2024 | 5.570 | 5.815 | 5.305 | 5.690 | 4,265,416 | +0.14(+2.52%) |
Jan 24, 2024 | 5.680 | 6.080 | 5.540 | 5.550 | 4,196,404 | -0.09(-1.60%) |
Jan 23, 2024 | 5.520 | 5.809 | 5.470 | 5.640 | 2,674,409 | -0.06(-1.05%) |
Jan 22, 2024 | 5.900 | 5.950 | 5.580 | 5.700 | 3,241,709 | -0.21(-3.55%) |
Jan 19, 2024 | 5.950 | 6.035 | 5.490 | 5.910 | 4,229,896 | -0.10(-1.66%) |
Jan 18, 2024 | 6.570 | 6.640 | 5.840 | 6.010 | 4,321,967 | -0.58(-8.80%) |
Jan 17, 2024 | 6.650 | 6.800 | 6.340 | 6.590 | 3,014,742 | -0.26(-3.80%) |
Jan 16, 2024 | 6.910 | 7.220 | 6.420 | 6.850 | 5,431,892 | +0.05(+0.74%) |
Jan 12, 2024 | 7.190 | 7.525 | 6.660 | 6.800 | 6,501,851 | -0.44(-6.08%) |
Jan 11, 2024 | 7.680 | 7.680 | 6.950 | 7.240 | 7,552,626 | -0.46(-5.97%) |
Jan 10, 2024 | 7.520 | 8.420 | 7.300 | 7.700 | 16,992,808 | +0.42(+5.77%) |
Jan 09, 2024 | 6.770 | 7.955 | 6.550 | 7.280 | 14,719,702 | +0.47(+6.90%) |
Jan 08, 2024 | 6.260 | 6.940 | 6.100 | 6.810 | 9,164,685 | +0.41(+6.41%) |
Jan 05, 2024 | 6.210 | 6.835 | 6.030 | 6.400 | 12,132,825 | +0.06(+0.95%) |
Jan 04, 2024 | 5.930 | 6.340 | 5.810 | 6.340 | 7,046,551 | +0.56(+9.69%) |
Jan 03, 2024 | 6.320 | 6.840 | 5.655 | 5.780 | 9,457,409 | -0.74(-11.35%) |
Jan 02, 2024 | 5.610 | 6.680 | 5.255 | 6.520 | 12,583,284 | +0.87(+15.40%) |
Dec 29, 2023 | 6.040 | 6.230 | 5.430 | 5.650 | 8,513,087 | -0.38(-6.30%) |
Dec 28, 2023 | 5.150 | 6.070 | 5.140 | 6.030 | 13,290,427 | +0.90(+17.54%) |
Dec 27, 2023 | 5.320 | 5.450 | 5.040 | 5.130 | 6,900,106 | -0.14(-2.66%) |
Dec 26, 2023 | 4.490 | 5.350 | 4.490 | 5.270 | 12,739,799 | +0.81(+18.16%) |
Dec 22, 2023 | 4.490 | 4.779 | 4.360 | 4.460 | 4,788,832 | +0.01(+0.22%) |
Dec 21, 2023 | 4.380 | 4.785 | 4.310 | 4.450 | 7,526,106 | +0.10(+2.30%) |
Dec 20, 2023 | 4.430 | 4.610 | 4.210 | 4.350 | 8,855,785 | -0.19(-4.19%) |
Dec 19, 2023 | 4.280 | 5.120 | 4.250 | 4.540 | 16,193,097 | -0.05(-1.09%) |
Dec 18, 2023 | 4.950 | 5.020 | 4.020 | 4.590 | 20,958,884 | -0.36(-7.27%) |
Dec 15, 2023 | 5.580 | 6.420 | 4.890 | 4.950 | 85,393,952 | -0.06(-1.20%) |
Dec 14, 2023 | 5.190 | 8.370 | 4.950 | 5.010 | 162,965,968 | -0.50(-9.07%) |
Dec 13, 2023 | 3.180 | 6.030 | 3.160 | 5.510 | 225,165,984 | +3.17(+135.47%) |
Dec 12, 2023 | 1.820 | 2.700 | 1.760 | 2.340 | 175,817,744 | +1.16(+98.31%) |
Dec 11, 2023 | 1.350 | 1.350 | 1.155 | 1.180 | 1,095,582 | -0.12(-9.23%) |
Dec 08, 2023 | 1.210 | 1.350 | 1.180 | 1.300 | 1,185,613 | +0.08(+6.56%) |
Dec 07, 2023 | 1.290 | 1.290 | 1.120 | 1.220 | 1,057,564 | +0.01(+0.83%) |
Dec 06, 2023 | 1.470 | 1.560 | 1.060 | 1.210 | 4,335,964 | -0.27(-18.24%) |
Dec 05, 2023 | 1.530 | 1.550 | 1.460 | 1.480 | 229,946 | -0.07(-4.52%) |
Dec 04, 2023 | 1.620 | 1.640 | 1.520 | 1.550 | 170,830 | -0.05(-3.13%) |