Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.240 | 6.300 | 5.550 | 5.900 | 8,943,526 | -0.15(-2.48%) |
Feb 28, 2024 | 6.990 | 6.990 | 5.940 | 6.050 | 16,327,255 | -0.72(-10.64%) |
Feb 27, 2024 | 7.320 | 7.330 | 6.690 | 6.770 | 12,394,530 | -0.14(-2.03%) |
Feb 26, 2024 | 6.150 | 7.200 | 6.070 | 6.910 | 16,867,594 | +0.73(+11.81%) |
Feb 23, 2024 | 6.350 | 6.370 | 6.000 | 6.180 | 6,919,548 | -0.45(-6.79%) |
Feb 22, 2024 | 6.760 | 7.000 | 6.500 | 6.630 | 7,735,075 | -0.01(-0.15%) |
Feb 21, 2024 | 6.550 | 6.910 | 6.500 | 6.640 | 5,216,776 | -0.23(-3.35%) |
Feb 20, 2024 | 7.160 | 7.330 | 6.462 | 6.870 | 9,904,256 | +0.06(+0.88%) |
Feb 16, 2024 | 7.000 | 7.370 | 6.372 | 6.810 | 19,096,422 | -0.93(-12.02%) |
Feb 15, 2024 | 8.450 | 8.694 | 7.410 | 7.740 | 18,667,258 | -0.56(-6.75%) |
Feb 14, 2024 | 8.160 | 8.370 | 7.700 | 8.300 | 17,870,490 | +1.38(+19.94%) |
Feb 13, 2024 | 6.390 | 7.000 | 5.970 | 6.920 | 11,590,198 | -0.01(-0.14%) |
Feb 12, 2024 | 6.070 | 7.150 | 6.040 | 6.930 | 15,949,027 | +0.99(+16.67%) |
Feb 09, 2024 | 5.790 | 6.045 | 5.500 | 5.940 | 14,629,815 | +0.84(+16.47%) |
Feb 08, 2024 | 4.470 | 5.110 | 4.400 | 5.100 | 10,362,541 | +0.98(+23.79%) |
Feb 07, 2024 | 3.870 | 4.180 | 3.760 | 4.120 | 5,949,305 | +0.28(+7.29%) |
Feb 06, 2024 | 3.660 | 3.890 | 3.590 | 3.840 | 2,833,201 | +0.19(+5.21%) |
Feb 05, 2024 | 3.800 | 3.870 | 3.560 | 3.650 | 3,328,930 | -0.14(-3.69%) |
Feb 02, 2024 | 3.710 | 3.930 | 3.650 | 3.790 | 3,375,281 | +0.04(+1.07%) |
Feb 01, 2024 | 3.950 | 3.960 | 3.640 | 3.750 | 6,757,933 | -0.17(-4.34%) |
Jan 31, 2024 | 4.170 | 4.240 | 3.880 | 3.920 | 9,086,638 | -0.41(-9.47%) |
Jan 30, 2024 | 4.470 | 4.621 | 4.230 | 4.330 | 6,005,866 | -0.15(-3.35%) |
Jan 29, 2024 | 4.360 | 4.600 | 4.220 | 4.480 | 8,976,333 | +0.21(+4.92%) |
Jan 26, 2024 | 4.300 | 4.360 | 4.190 | 4.270 | 6,878,428 | +0.21(+5.17%) |
Jan 25, 2024 | 4.000 | 4.110 | 3.920 | 4.060 | 3,692,024 | +0.06(+1.50%) |
Jan 24, 2024 | 4.250 | 4.450 | 3.980 | 4.000 | 6,678,193 | -0.15(-3.61%) |
Jan 23, 2024 | 4.170 | 4.270 | 4.070 | 4.150 | 5,319,550 | -0.15(-3.49%) |
Jan 22, 2024 | 4.250 | 4.610 | 4.070 | 4.300 | 5,169,389 | -0.02(-0.46%) |
Jan 19, 2024 | 4.380 | 4.500 | 4.010 | 4.320 | 6,039,422 | -0.01(-0.23%) |
Jan 18, 2024 | 4.810 | 4.875 | 4.295 | 4.330 | 5,889,338 | -0.38(-8.07%) |
Jan 17, 2024 | 4.810 | 4.870 | 4.520 | 4.710 | 3,817,637 | -0.10(-2.08%) |
Jan 16, 2024 | 5.120 | 5.120 | 4.685 | 4.810 | 6,823,826 | -0.34(-6.60%) |
Jan 12, 2024 | 5.820 | 5.850 | 5.130 | 5.150 | 6,151,889 | -0.89(-14.74%) |
Jan 11, 2024 | 7.000 | 7.140 | 5.760 | 6.040 | 7,560,934 | -0.41(-6.36%) |
Jan 10, 2024 | 5.970 | 6.680 | 5.780 | 6.450 | 3,806,736 | +0.37(+6.09%) |
Jan 09, 2024 | 6.280 | 6.400 | 6.070 | 6.080 | 3,417,351 | -0.34(-5.30%) |
Jan 08, 2024 | 6.360 | 6.720 | 5.780 | 6.420 | 7,611,644 | +0.23(+3.72%) |
Jan 05, 2024 | 6.790 | 6.800 | 6.120 | 6.190 | 3,925,124 | -0.55(-8.16%) |
Jan 04, 2024 | 6.750 | 7.130 | 6.563 | 6.740 | 3,326,514 | +0.20(+3.06%) |
Jan 03, 2024 | 6.250 | 6.840 | 6.030 | 6.540 | 5,012,965 | -0.26(-3.82%) |
Jan 02, 2024 | 7.860 | 7.890 | 6.750 | 6.800 | 7,073,606 | -0.35(-4.90%) |
Dec 29, 2023 | 8.710 | 8.710 | 6.660 | 7.150 | 9,799,551 | -1.39(-16.28%) |
Dec 28, 2023 | 9.230 | 9.275 | 8.280 | 8.540 | 6,346,188 | -1.02(-10.67%) |
Dec 27, 2023 | 8.970 | 9.690 | 8.830 | 9.560 | 7,557,990 | +0.77(+8.76%) |
Dec 26, 2023 | 8.340 | 8.970 | 8.190 | 8.790 | 5,756,566 | +0.42(+5.02%) |
Dec 22, 2023 | 7.740 | 8.800 | 7.285 | 8.370 | 10,156,541 | +0.69(+8.98%) |
Dec 21, 2023 | 5.850 | 7.730 | 5.780 | 7.680 | 18,656,660 | +2.15(+38.88%) |
Dec 20, 2023 | 5.930 | 5.988 | 5.465 | 5.530 | 6,576,053 | -0.19(-3.32%) |
Dec 19, 2023 | 6.200 | 6.385 | 5.260 | 5.720 | 8,656,835 | -0.28(-4.67%) |
Dec 18, 2023 | 5.800 | 6.397 | 5.700 | 6.000 | 4,078,512 | -0.01(-0.17%) |
Dec 15, 2023 | 5.800 | 6.150 | 5.570 | 6.010 | 4,491,678 | +0.14(+2.39%) |
Dec 14, 2023 | 5.900 | 6.000 | 5.600 | 5.870 | 4,637,774 | +0.08(+1.38%) |
Dec 13, 2023 | 5.150 | 5.855 | 4.950 | 5.790 | 5,800,670 | +0.64(+12.43%) |
Dec 12, 2023 | 5.130 | 5.200 | 4.940 | 5.150 | 2,632,472 | +0.14(+2.79%) |
Dec 11, 2023 | 5.640 | 5.670 | 4.940 | 5.010 | 4,617,501 | -0.81(-13.92%) |
Dec 08, 2023 | 5.900 | 6.220 | 5.680 | 5.820 | 5,073,760 | +0.01(+0.17%) |
Dec 07, 2023 | 5.350 | 6.120 | 5.210 | 5.810 | 4,408,431 | +0.41(+7.59%) |
Dec 06, 2023 | 5.600 | 5.670 | 5.240 | 5.400 | 3,239,939 | -0.16(-2.88%) |
Dec 05, 2023 | 5.300 | 5.920 | 5.210 | 5.560 | 5,583,551 | +0.18(+3.35%) |
Dec 04, 2023 | 6.170 | 6.270 | 5.130 | 5.380 | 8,808,244 | -0.19(-3.41%) |