Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.340 | 5.480 | 4.820 | 5.430 | 577,036 | -0.84(-13.40%) |
Feb 28, 2024 | 7.110 | 8.470 | 5.510 | 6.270 | 14,208,852 | +2.05(+48.58%) |
Feb 27, 2024 | 4.770 | 4.990 | 4.200 | 4.220 | 35,256 | -0.65(-13.35%) |
Feb 26, 2024 | 5.100 | 5.452 | 4.560 | 4.870 | 32,469 | +0.10(+2.10%) |
Feb 23, 2024 | 6.070 | 6.070 | 4.560 | 4.770 | 34,617 | -1.62(-25.35%) |
Feb 22, 2024 | 6.020 | 6.710 | 5.570 | 6.390 | 128,347 | +0.09(+1.43%) |
Feb 21, 2024 | 4.590 | 7.470 | 4.520 | 6.300 | 1,017,113 | +1.92(+43.84%) |
Feb 20, 2024 | 4.700 | 4.700 | 4.199 | 4.380 | 13,941 | -0.27(-5.81%) |
Feb 16, 2024 | 4.110 | 4.740 | 4.095 | 4.650 | 102,540 | +0.25(+5.68%) |
Feb 15, 2024 | 4.000 | 4.400 | 3.970 | 4.400 | 41,888 | +0.53(+13.70%) |
Feb 14, 2024 | 3.390 | 3.930 | 3.390 | 3.870 | 46,530 | +0.41(+11.85%) |
Feb 13, 2024 | 3.260 | 3.490 | 3.250 | 3.460 | 82,863 | +0.07(+2.06%) |
Feb 12, 2024 | 3.060 | 3.670 | 3.060 | 3.390 | 25,142 | +0.23(+7.28%) |
Feb 09, 2024 | 3.280 | 3.280 | 3.090 | 3.160 | 9,019 | +0.12(+3.95%) |
Feb 08, 2024 | 3.260 | 3.280 | 3.000 | 3.040 | 13,898 | -0.25(-7.60%) |
Feb 07, 2024 | 3.490 | 3.490 | 3.235 | 3.290 | 4,338 | -0.13(-3.80%) |
Feb 06, 2024 | 3.410 | 3.430 | 3.150 | 3.420 | 19,349 | +0.07(+2.09%) |
Feb 05, 2024 | 3.210 | 3.410 | 3.110 | 3.350 | 30,185 | +0.13(+4.04%) |
Feb 02, 2024 | 3.230 | 3.510 | 3.210 | 3.220 | 11,520 | +0.00(+0.00%) |
Feb 01, 2024 | 3.550 | 3.650 | 3.020 | 3.220 | 136,435 | -0.22(-6.40%) |
Jan 31, 2024 | 3.510 | 3.570 | 3.440 | 3.440 | 11,835 | -0.16(-4.44%) |
Jan 30, 2024 | 3.550 | 3.690 | 3.400 | 3.600 | 43,243 | -0.07(-1.91%) |
Jan 29, 2024 | 3.710 | 3.740 | 3.610 | 3.670 | 31,856 | -0.07(-1.87%) |
Jan 26, 2024 | 3.840 | 3.905 | 3.650 | 3.740 | 22,444 | -0.16(-4.10%) |
Jan 25, 2024 | 4.380 | 4.380 | 3.900 | 3.900 | 10,612 | -0.13(-3.23%) |
Jan 24, 2024 | 4.080 | 4.200 | 3.900 | 4.030 | 13,000 | +0.00(+0.00%) |
Jan 23, 2024 | 4.110 | 4.200 | 4.030 | 4.030 | 11,050 | -0.07(-1.71%) |
Jan 22, 2024 | 4.300 | 4.390 | 4.060 | 4.100 | 27,286 | +0.06(+1.49%) |
Jan 19, 2024 | 4.450 | 4.450 | 4.030 | 4.040 | 27,202 | -0.38(-8.60%) |
Jan 18, 2024 | 4.710 | 4.710 | 4.020 | 4.420 | 11,183 | -0.05(-1.12%) |
Jan 17, 2024 | 4.770 | 4.770 | 4.455 | 4.470 | 21,799 | +0.02(+0.45%) |
Jan 16, 2024 | 4.320 | 4.650 | 4.320 | 4.450 | 198,278 | +0.15(+3.49%) |
Jan 12, 2024 | 4.400 | 4.670 | 4.300 | 4.300 | 18,776 | -0.08(-1.83%) |
Jan 11, 2024 | 4.410 | 4.640 | 4.140 | 4.380 | 9,960 | -0.16(-3.42%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.430 | 4.535 | 14,054 | -0.13(-2.89%) |
Jan 09, 2024 | 4.180 | 4.980 | 4.010 | 4.670 | 32,296 | +0.50(+11.99%) |
Jan 08, 2024 | 4.100 | 4.410 | 4.000 | 4.170 | 16,876 | +0.07(+1.71%) |
Jan 05, 2024 | 4.000 | 4.280 | 4.000 | 4.100 | 13,810 | +0.10(+2.50%) |
Jan 04, 2024 | 4.200 | 4.280 | 4.000 | 4.000 | 8,006 | -0.30(-6.98%) |
Jan 03, 2024 | 4.400 | 4.400 | 4.160 | 4.300 | 5,593 | -0.10(-2.27%) |
Jan 02, 2024 | 4.550 | 4.580 | 4.300 | 4.400 | 11,062 | -0.24(-5.17%) |
Dec 29, 2023 | 4.900 | 4.900 | 4.200 | 4.640 | 29,886 | -0.18(-3.73%) |
Dec 28, 2023 | 4.950 | 5.220 | 4.367 | 4.820 | 47,673 | +0.22(+4.78%) |
Dec 27, 2023 | 4.150 | 4.970 | 4.150 | 4.600 | 62,301 | +0.39(+9.33%) |
Dec 26, 2023 | 4.090 | 4.460 | 4.090 | 4.207 | 20,895 | +0.28(+7.06%) |
Dec 22, 2023 | 3.740 | 3.950 | 3.670 | 3.930 | 14,186 | +0.19(+5.08%) |
Dec 21, 2023 | 3.650 | 3.750 | 3.600 | 3.740 | 5,128 | +0.08(+2.19%) |
Dec 20, 2023 | 3.710 | 3.930 | 3.660 | 3.660 | 47,755 | -0.03(-0.81%) |
Dec 19, 2023 | 3.650 | 3.920 | 3.600 | 3.690 | 58,388 | -0.02(-0.54%) |
Dec 18, 2023 | 3.770 | 4.010 | 3.600 | 3.710 | 37,318 | -0.13(-3.39%) |
Dec 15, 2023 | 4.370 | 4.370 | 3.750 | 3.840 | 61,360 | -0.25(-6.11%) |
Dec 14, 2023 | 3.980 | 4.447 | 3.950 | 4.090 | 85,557 | -0.01(-0.24%) |
Dec 13, 2023 | 4.300 | 4.400 | 3.840 | 4.100 | 31,001 | -0.29(-6.61%) |
Dec 12, 2023 | 4.860 | 5.000 | 4.250 | 4.390 | 68,456 | -0.62(-12.46%) |
Dec 11, 2023 | 5.530 | 5.750 | 4.860 | 5.015 | 59,630 | -0.52(-9.31%) |
Dec 08, 2023 | 5.710 | 6.150 | 5.300 | 5.530 | 66,417 | -0.28(-4.82%) |
Dec 07, 2023 | 6.930 | 7.130 | 5.700 | 5.810 | 103,850 | -0.96(-14.18%) |
Dec 06, 2023 | 8.100 | 8.990 | 6.510 | 6.770 | 447,871 | -1.96(-22.45%) |
Dec 05, 2023 | 6.870 | 12.68 | 6.600 | 8.730 | 1,450,182 | +1.58(+22.10%) |
Dec 04, 2023 | 5.200 | 8.370 | 4.920 | 7.150 | 315,815 | +1.92(+36.71%) |