Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.900 | 3.000 | 2.560 | 2.570 | 13,880 | -0.28(-9.82%) |
Feb 28, 2024 | 3.014 | 3.014 | 2.650 | 2.850 | 25,993 | -0.12(-4.04%) |
Feb 27, 2024 | 3.150 | 3.340 | 2.900 | 2.970 | 43,423 | -0.17(-5.41%) |
Feb 26, 2024 | 2.800 | 3.140 | 2.800 | 3.140 | 39,572 | +0.33(+11.74%) |
Feb 23, 2024 | 2.850 | 3.110 | 2.770 | 2.810 | 49,067 | -0.02(-0.71%) |
Feb 22, 2024 | 2.780 | 2.840 | 2.660 | 2.830 | 24,504 | +0.18(+6.79%) |
Feb 21, 2024 | 3.045 | 3.045 | 2.610 | 2.650 | 42,287 | -0.27(-9.25%) |
Feb 20, 2024 | 3.080 | 3.080 | 2.800 | 2.920 | 27,819 | -0.07(-2.34%) |
Feb 16, 2024 | 2.900 | 3.100 | 2.760 | 2.990 | 25,516 | -0.06(-1.97%) |
Feb 15, 2024 | 3.260 | 3.260 | 2.940 | 3.050 | 19,157 | -0.13(-4.09%) |
Feb 14, 2024 | 3.350 | 3.350 | 2.890 | 3.180 | 17,810 | -0.06(-1.85%) |
Feb 13, 2024 | 2.820 | 3.290 | 2.670 | 3.240 | 77,613 | +0.47(+16.97%) |
Feb 12, 2024 | 2.680 | 2.860 | 2.680 | 2.770 | 18,041 | +0.02(+0.73%) |
Feb 09, 2024 | 3.270 | 3.315 | 2.750 | 2.750 | 47,918 | -0.48(-14.99%) |
Feb 08, 2024 | 2.660 | 3.235 | 2.610 | 3.235 | 28,514 | +0.49(+18.07%) |
Feb 07, 2024 | 2.630 | 2.870 | 2.440 | 2.740 | 65,096 | -0.14(-4.86%) |
Feb 06, 2024 | 2.690 | 2.880 | 2.620 | 2.880 | 36,065 | +0.45(+18.52%) |
Feb 05, 2024 | 2.715 | 2.873 | 2.410 | 2.430 | 58,864 | -0.35(-12.59%) |
Feb 02, 2024 | 2.650 | 2.780 | 2.610 | 2.780 | 29,087 | +0.14(+5.30%) |
Feb 01, 2024 | 2.600 | 2.690 | 2.500 | 2.640 | 45,559 | +0.02(+0.76%) |
Jan 31, 2024 | 2.892 | 2.892 | 2.500 | 2.620 | 31,937 | -0.21(-7.42%) |
Jan 30, 2024 | 3.150 | 3.150 | 2.750 | 2.830 | 26,760 | -0.32(-10.16%) |
Jan 29, 2024 | 2.660 | 3.200 | 2.250 | 3.150 | 15,840 | +0.37(+13.31%) |
Jan 26, 2024 | 2.790 | 2.880 | 2.580 | 2.780 | 25,741 | -0.10(-3.47%) |
Jan 25, 2024 | 2.931 | 3.040 | 2.705 | 2.880 | 29,394 | -0.06(-2.04%) |
Jan 24, 2024 | 2.900 | 3.020 | 2.700 | 2.940 | 49,096 | -0.09(-2.97%) |
Jan 23, 2024 | 2.940 | 3.030 | 2.680 | 3.030 | 37,302 | +0.09(+3.06%) |
Jan 22, 2024 | 3.430 | 3.430 | 2.780 | 2.940 | 26,438 | +0.08(+2.80%) |
Jan 19, 2024 | 3.040 | 3.090 | 2.850 | 2.860 | 17,596 | +0.04(+1.42%) |
Jan 18, 2024 | 3.160 | 3.700 | 2.760 | 2.820 | 75,952 | -0.28(-9.03%) |
Jan 17, 2024 | 3.550 | 3.550 | 3.100 | 3.100 | 22,356 | -0.45(-12.68%) |
Jan 16, 2024 | 3.910 | 4.090 | 3.310 | 3.550 | 73,714 | -0.54(-13.20%) |
Jan 12, 2024 | 4.300 | 4.450 | 3.810 | 4.090 | 122,855 | -0.39(-8.71%) |
Jan 11, 2024 | 3.870 | 4.500 | 3.870 | 4.480 | 46,190 | +0.38(+9.27%) |
Jan 10, 2024 | 5.060 | 5.060 | 3.715 | 4.100 | 164,301 | -0.81(-16.50%) |
Jan 09, 2024 | 4.920 | 5.160 | 4.790 | 4.910 | 9,034 | -0.08(-1.60%) |
Jan 08, 2024 | 5.000 | 5.094 | 4.672 | 4.990 | 29,660 | -0.20(-3.85%) |
Jan 05, 2024 | 4.720 | 5.290 | 4.620 | 5.190 | 38,779 | +0.30(+6.13%) |
Jan 04, 2024 | 4.670 | 5.153 | 4.510 | 4.890 | 22,563 | +0.22(+4.71%) |
Jan 03, 2024 | 4.700 | 4.960 | 4.515 | 4.670 | 28,909 | -0.02(-0.43%) |
Jan 02, 2024 | 4.540 | 4.980 | 4.330 | 4.690 | 13,437 | +0.14(+3.08%) |
Dec 29, 2023 | 4.760 | 4.885 | 4.480 | 4.550 | 12,266 | -0.35(-7.14%) |
Dec 28, 2023 | 5.250 | 5.250 | 4.640 | 4.900 | 82,787 | -0.32(-6.13%) |
Dec 27, 2023 | 5.190 | 5.440 | 4.840 | 5.220 | 96,600 | +0.18(+3.57%) |
Dec 26, 2023 | 4.770 | 5.160 | 4.370 | 5.040 | 58,651 | +0.20(+4.13%) |
Dec 22, 2023 | 4.730 | 5.105 | 4.310 | 4.840 | 59,063 | -0.16(-3.20%) |
Dec 21, 2023 | 5.400 | 5.505 | 4.840 | 5.000 | 56,017 | -0.05(-0.99%) |
Dec 20, 2023 | 4.550 | 6.100 | 4.492 | 5.050 | 268,823 | +0.87(+20.81%) |
Dec 19, 2023 | 6.370 | 6.728 | 4.180 | 4.180 | 107,386 | -1.96(-31.92%) |
Dec 18, 2023 | 6.530 | 6.685 | 5.400 | 6.140 | 196,401 | -0.92(-13.03%) |
Dec 15, 2023 | 7.150 | 7.560 | 5.000 | 7.060 | 619,950 | -0.08(-1.12%) |
Dec 14, 2023 | 7.290 | 7.600 | 6.850 | 7.140 | 111,794 | +0.32(+4.69%) |
Dec 13, 2023 | 5.870 | 7.830 | 5.850 | 6.820 | 340,682 | +0.75(+12.36%) |
Dec 12, 2023 | 5.500 | 6.580 | 5.440 | 6.070 | 198,548 | +0.17(+2.88%) |
Dec 11, 2023 | 5.790 | 6.260 | 5.200 | 5.900 | 547,120 | +0.75(+14.56%) |
Dec 08, 2023 | 3.650 | 6.000 | 3.420 | 5.150 | 1,558,963 | +1.61(+45.48%) |
Dec 07, 2023 | 3.030 | 3.600 | 3.030 | 3.540 | 64,371 | +0.52(+17.22%) |
Dec 06, 2023 | 2.710 | 3.482 | 2.700 | 3.020 | 74,930 | +0.34(+12.69%) |
Dec 05, 2023 | 3.500 | 3.730 | 2.640 | 2.680 | 134,622 | -0.97(-26.68%) |
Dec 04, 2023 | 5.550 | 5.890 | 3.500 | 3.655 | 176,983 | -1.85(-33.67%) |