Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.240 | 3.390 | 3.120 | 3.170 | 2,935,959 | +0.01(+0.32%) |
Feb 28, 2024 | 3.320 | 3.390 | 3.140 | 3.160 | 3,195,917 | -0.20(-5.95%) |
Feb 27, 2024 | 3.130 | 3.395 | 3.130 | 3.360 | 2,917,001 | +0.26(+8.39%) |
Feb 26, 2024 | 3.080 | 3.150 | 3.040 | 3.100 | 2,075,487 | +0.02(+0.65%) |
Feb 23, 2024 | 3.180 | 3.180 | 3.045 | 3.080 | 2,393,997 | -0.08(-2.53%) |
Feb 22, 2024 | 3.440 | 3.450 | 3.150 | 3.160 | 3,945,857 | -0.27(-7.87%) |
Feb 21, 2024 | 3.520 | 3.570 | 3.375 | 3.430 | 1,952,129 | -0.14(-3.92%) |
Feb 20, 2024 | 3.410 | 3.770 | 3.320 | 3.570 | 4,350,756 | +0.09(+2.59%) |
Feb 16, 2024 | 3.510 | 3.640 | 3.425 | 3.480 | 2,258,349 | -0.05(-1.42%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.455 | 3.530 | 2,560,440 | -0.05(-1.40%) |
Feb 14, 2024 | 3.570 | 3.630 | 3.480 | 3.580 | 2,411,627 | +0.07(+1.99%) |
Feb 13, 2024 | 3.700 | 3.765 | 3.480 | 3.510 | 3,569,510 | -0.34(-8.83%) |
Feb 12, 2024 | 3.890 | 4.010 | 3.820 | 3.850 | 3,074,583 | -0.06(-1.53%) |
Feb 09, 2024 | 3.960 | 4.020 | 3.710 | 3.910 | 4,103,037 | +0.10(+2.62%) |
Feb 08, 2024 | 4.220 | 4.300 | 3.700 | 3.810 | 10,820,102 | -1.23(-24.40%) |
Feb 07, 2024 | 5.310 | 5.340 | 5.030 | 5.040 | 2,242,445 | -0.24(-4.55%) |
Feb 06, 2024 | 5.140 | 5.330 | 5.110 | 5.280 | 1,280,109 | +0.16(+3.13%) |
Feb 05, 2024 | 5.220 | 5.280 | 5.020 | 5.120 | 1,225,072 | -0.23(-4.30%) |
Feb 02, 2024 | 5.380 | 5.450 | 5.160 | 5.350 | 1,128,055 | -0.10(-1.83%) |
Feb 01, 2024 | 5.450 | 5.535 | 5.340 | 5.450 | 1,256,701 | +0.06(+1.11%) |
Jan 31, 2024 | 5.670 | 5.789 | 5.380 | 5.390 | 1,333,973 | -0.31(-5.44%) |
Jan 30, 2024 | 5.960 | 5.995 | 5.690 | 5.700 | 1,332,332 | -0.31(-5.16%) |
Jan 29, 2024 | 5.740 | 6.030 | 5.670 | 6.010 | 1,148,352 | +0.29(+5.07%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.710 | 5.720 | 1,039,727 | -0.07(-1.21%) |
Jan 25, 2024 | 5.830 | 5.930 | 5.620 | 5.790 | 1,002,183 | +0.08(+1.40%) |
Jan 24, 2024 | 5.850 | 5.900 | 5.680 | 5.710 | 1,197,422 | -0.03(-0.52%) |
Jan 23, 2024 | 5.730 | 5.820 | 5.575 | 5.740 | 1,228,357 | +0.13(+2.32%) |
Jan 22, 2024 | 5.450 | 5.760 | 5.430 | 5.610 | 1,534,704 | +0.26(+4.86%) |
Jan 19, 2024 | 5.390 | 5.390 | 5.130 | 5.350 | 1,277,079 | +0.01(+0.19%) |
Jan 18, 2024 | 5.320 | 5.460 | 5.215 | 5.340 | 1,879,834 | +0.11(+2.10%) |
Jan 17, 2024 | 5.270 | 5.320 | 4.960 | 5.230 | 2,148,017 | -0.23(-4.21%) |
Jan 16, 2024 | 5.740 | 5.780 | 5.430 | 5.460 | 1,605,120 | -0.42(-7.14%) |
Jan 12, 2024 | 5.940 | 6.065 | 5.840 | 5.880 | 1,236,882 | +0.01(+0.17%) |
Jan 11, 2024 | 6.050 | 6.050 | 5.720 | 5.870 | 1,373,039 | -0.20(-3.29%) |
Jan 10, 2024 | 5.980 | 6.115 | 5.780 | 6.070 | 1,630,155 | +0.04(+0.66%) |
Jan 09, 2024 | 6.250 | 6.280 | 6.010 | 6.030 | 1,385,651 | -0.33(-5.19%) |
Jan 08, 2024 | 6.270 | 6.470 | 6.170 | 6.360 | 1,144,795 | +0.08(+1.27%) |
Jan 05, 2024 | 6.270 | 6.460 | 6.145 | 6.280 | 1,042,573 | -0.10(-1.57%) |
Jan 04, 2024 | 6.330 | 6.490 | 6.130 | 6.380 | 1,193,164 | +0.06(+1.03%) |
Jan 03, 2024 | 6.760 | 6.760 | 6.210 | 6.315 | 2,343,472 | -0.62(-9.01%) |
Jan 02, 2024 | 6.750 | 7.248 | 6.560 | 6.940 | 2,129,885 | +0.08(+1.17%) |
Dec 29, 2023 | 7.050 | 7.300 | 6.835 | 6.860 | 1,620,506 | -0.19(-2.70%) |
Dec 28, 2023 | 6.960 | 7.090 | 6.920 | 7.050 | 1,214,186 | +0.06(+0.86%) |
Dec 27, 2023 | 7.000 | 7.150 | 6.861 | 6.990 | 1,233,838 | +0.02(+0.29%) |
Dec 26, 2023 | 6.800 | 6.980 | 6.760 | 6.970 | 1,309,626 | +0.14(+2.05%) |
Dec 22, 2023 | 6.930 | 6.990 | 6.740 | 6.830 | 1,100,900 | -0.06(-0.87%) |
Dec 21, 2023 | 6.830 | 6.931 | 6.665 | 6.890 | 1,508,819 | +0.25(+3.77%) |
Dec 20, 2023 | 7.000 | 7.020 | 6.610 | 6.640 | 2,247,426 | -0.42(-5.95%) |
Dec 19, 2023 | 6.950 | 7.325 | 6.940 | 7.060 | 2,029,104 | +0.24(+3.52%) |
Dec 18, 2023 | 6.600 | 6.945 | 6.550 | 6.820 | 1,774,192 | +0.23(+3.49%) |
Dec 15, 2023 | 6.880 | 6.880 | 6.545 | 6.590 | 3,845,317 | -0.22(-3.23%) |
Dec 14, 2023 | 7.000 | 7.200 | 6.680 | 6.810 | 3,753,553 | +0.02(+0.29%) |
Dec 13, 2023 | 6.390 | 6.840 | 6.170 | 6.790 | 2,907,566 | +0.32(+4.95%) |
Dec 12, 2023 | 6.240 | 7.010 | 6.210 | 6.470 | 9,135,538 | +0.37(+6.07%) |
Dec 11, 2023 | 6.090 | 6.180 | 5.950 | 6.100 | 1,466,035 | -0.06(-0.97%) |
Dec 08, 2023 | 5.830 | 6.180 | 5.730 | 6.160 | 1,984,965 | +0.35(+6.02%) |
Dec 07, 2023 | 5.920 | 6.150 | 5.740 | 5.810 | 1,652,792 | -0.16(-2.68%) |
Dec 06, 2023 | 5.870 | 6.275 | 5.840 | 5.970 | 2,464,878 | +0.21(+3.65%) |
Dec 05, 2023 | 5.670 | 6.180 | 5.600 | 5.760 | 3,478,560 | -0.01(-0.17%) |
Dec 04, 2023 | 5.060 | 5.840 | 5.060 | 5.770 | 3,473,521 | +0.70(+13.81%) |