Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.924 | 3.974 | 3.727 | 3.756 | 143,549,168 | -0.32(-7.77%) |
Feb 28, 2024 | 4.082 | 4.132 | 4.013 | 4.073 | 95,295,896 | +0.13(+3.26%) |
Feb 27, 2024 | 3.875 | 3.974 | 3.845 | 3.944 | 89,618,152 | +0.01(+0.25%) |
Feb 26, 2024 | 3.934 | 4.013 | 3.875 | 3.934 | 98,866,232 | -0.11(-2.69%) |
Feb 23, 2024 | 3.855 | 4.112 | 3.816 | 4.043 | 139,200,688 | +0.13(+3.28%) |
Feb 22, 2024 | 4.053 | 4.122 | 3.855 | 3.914 | 185,905,664 | -0.67(-14.66%) |
Feb 21, 2024 | 4.715 | 4.794 | 4.587 | 4.587 | 137,091,664 | +0.03(+0.65%) |
Feb 20, 2024 | 4.458 | 4.755 | 4.419 | 4.557 | 136,755,936 | +0.22(+5.01%) |
Feb 16, 2024 | 4.171 | 4.379 | 4.073 | 4.339 | 129,315,448 | +0.09(+2.09%) |
Feb 15, 2024 | 4.181 | 4.320 | 4.142 | 4.250 | 99,573,856 | +0.00(+0.00%) |
Feb 14, 2024 | 4.369 | 4.438 | 4.231 | 4.250 | 124,689,704 | -0.29(-6.32%) |
Feb 13, 2024 | 4.666 | 4.725 | 4.409 | 4.537 | 201,102,176 | +0.25(+5.76%) |
Feb 12, 2024 | 4.250 | 4.339 | 4.043 | 4.290 | 138,379,856 | +0.03(+0.70%) |
Feb 09, 2024 | 4.438 | 4.527 | 4.231 | 4.260 | 100,897,080 | -0.27(-5.90%) |
Feb 08, 2024 | 4.715 | 4.735 | 4.419 | 4.527 | 117,974,048 | -0.24(-4.98%) |
Feb 07, 2024 | 4.903 | 5.041 | 4.745 | 4.765 | 114,301,944 | -0.22(-4.37%) |
Feb 06, 2024 | 4.774 | 5.150 | 4.774 | 4.982 | 122,126,288 | +0.17(+3.49%) |
Feb 05, 2024 | 4.893 | 5.061 | 4.745 | 4.814 | 136,014,544 | -0.22(-4.32%) |
Feb 02, 2024 | 5.229 | 5.269 | 4.982 | 5.031 | 145,337,488 | -0.20(-3.78%) |
Feb 01, 2024 | 5.249 | 5.427 | 5.180 | 5.229 | 105,606,848 | -0.06(-1.12%) |
Jan 31, 2024 | 5.308 | 5.427 | 5.012 | 5.288 | 172,626,000 | +0.23(+4.49%) |
Jan 30, 2024 | 4.923 | 5.130 | 4.834 | 5.061 | 97,874,456 | +0.21(+4.28%) |
Jan 29, 2024 | 4.972 | 5.081 | 4.834 | 4.853 | 85,260,656 | -0.15(-2.96%) |
Jan 26, 2024 | 4.883 | 5.041 | 4.814 | 5.002 | 134,243,104 | +0.39(+8.35%) |
Jan 25, 2024 | 4.320 | 4.695 | 4.320 | 4.616 | 150,583,120 | +0.04(+0.86%) |
Jan 24, 2024 | 4.616 | 4.732 | 4.369 | 4.577 | 175,376,112 | -0.21(-4.34%) |
Jan 23, 2024 | 4.873 | 5.012 | 4.755 | 4.784 | 80,783,984 | -0.09(-1.83%) |
Jan 22, 2024 | 4.804 | 5.012 | 4.676 | 4.873 | 112,838,408 | -0.05(-1.00%) |
Jan 19, 2024 | 5.358 | 5.456 | 4.903 | 4.923 | 138,162,848 | -0.65(-11.70%) |
Jan 18, 2024 | 5.694 | 5.881 | 5.545 | 5.575 | 161,899,472 | -0.59(-9.62%) |
Jan 17, 2024 | 6.188 | 6.475 | 6.148 | 6.168 | 127,543,864 | +0.16(+2.63%) |
Jan 16, 2024 | 6.247 | 6.355 | 5.872 | 6.010 | 117,627,312 | -0.26(-4.10%) |
Jan 12, 2024 | 6.168 | 6.366 | 6.069 | 6.267 | 66,761,456 | +0.10(+1.60%) |
Jan 11, 2024 | 6.237 | 6.554 | 6.054 | 6.168 | 118,616,704 | -0.06(-0.95%) |
Jan 10, 2024 | 6.148 | 6.475 | 6.129 | 6.227 | 69,809,336 | +0.05(+0.80%) |
Jan 09, 2024 | 6.386 | 6.415 | 6.030 | 6.178 | 76,857,272 | +0.00(+0.00%) |
Jan 08, 2024 | 6.702 | 6.718 | 6.119 | 6.178 | 87,752,104 | -0.66(-9.68%) |
Jan 05, 2024 | 6.919 | 6.989 | 6.653 | 6.840 | 96,346,872 | -0.11(-1.56%) |
Jan 04, 2024 | 7.107 | 7.147 | 6.741 | 6.949 | 109,293,592 | +0.18(+2.63%) |
Jan 03, 2024 | 6.692 | 6.848 | 6.583 | 6.771 | 108,451,384 | +0.42(+6.53%) |
Jan 02, 2024 | 6.010 | 6.504 | 6.010 | 6.356 | 115,448,384 | +0.60(+10.48%) |
Dec 29, 2023 | 5.605 | 5.832 | 5.575 | 5.753 | 70,526,040 | +0.16(+2.83%) |
Dec 28, 2023 | 5.536 | 5.624 | 5.496 | 5.595 | 38,072,860 | +0.01(+0.18%) |
Dec 27, 2023 | 5.536 | 5.654 | 5.496 | 5.585 | 55,962,176 | -0.02(-0.35%) |
Dec 26, 2023 | 5.832 | 5.842 | 5.526 | 5.605 | 63,112,436 | -0.31(-5.18%) |
Dec 22, 2023 | 5.901 | 6.050 | 5.802 | 5.911 | 65,678,696 | -0.06(-0.99%) |
Dec 21, 2023 | 6.089 | 6.178 | 5.931 | 5.970 | 93,907,136 | -0.51(-7.93%) |
Dec 20, 2023 | 6.074 | 6.495 | 5.996 | 6.485 | 93,254,488 | +0.51(+8.51%) |
Dec 19, 2023 | 6.054 | 6.064 | 5.927 | 5.976 | 53,468,276 | -0.08(-1.29%) |
Dec 18, 2023 | 6.006 | 6.231 | 5.976 | 6.054 | 67,629,856 | +0.04(+0.65%) |
Dec 15, 2023 | 6.035 | 6.054 | 5.800 | 6.015 | 109,071,824 | -0.07(-1.13%) |
Dec 14, 2023 | 6.455 | 6.465 | 6.006 | 6.084 | 124,347,048 | -0.52(-7.85%) |
Dec 13, 2023 | 6.935 | 7.013 | 6.485 | 6.602 | 90,344,744 | -0.34(-4.93%) |
Dec 12, 2023 | 7.199 | 7.237 | 6.925 | 6.945 | 69,240,000 | -0.15(-2.07%) |
Dec 11, 2023 | 7.668 | 7.698 | 7.003 | 7.091 | 102,879,920 | -0.80(-10.16%) |
Dec 08, 2023 | 8.148 | 8.157 | 7.776 | 7.893 | 79,596,600 | -0.19(-2.30%) |
Dec 07, 2023 | 8.549 | 8.637 | 7.981 | 8.079 | 78,696,120 | -0.69(-7.92%) |
Dec 06, 2023 | 8.236 | 8.793 | 8.216 | 8.774 | 57,448,056 | +0.18(+2.05%) |
Dec 05, 2023 | 8.695 | 8.813 | 8.529 | 8.598 | 59,292,628 | +0.16(+1.85%) |
Dec 04, 2023 | 8.431 | 8.803 | 8.392 | 8.441 | 66,124,848 | +0.28(+3.48%) |