Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.490 | 10.57 | 9.330 | 10.28 | 12,487,884 | -0.13(-1.25%) |
Feb 28, 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 3,368,933 | -0.22(-2.07%) |
Feb 27, 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 9,255,910 | +0.94(+9.70%) |
Feb 26, 2024 | 9.780 | 10.18 | 9.480 | 9.690 | 4,563,895 | +0.01(+0.10%) |
Feb 23, 2024 | 9.880 | 10.15 | 9.185 | 9.680 | 4,852,641 | +0.06(+0.62%) |
Feb 22, 2024 | 9.230 | 9.970 | 9.050 | 9.620 | 4,237,367 | +0.35(+3.78%) |
Feb 21, 2024 | 9.400 | 9.610 | 8.580 | 9.270 | 3,373,146 | -0.21(-2.22%) |
Feb 20, 2024 | 9.060 | 9.510 | 8.930 | 9.480 | 5,275,740 | +0.18(+1.94%) |
Feb 16, 2024 | 7.970 | 10.24 | 7.870 | 9.300 | 11,928,024 | +1.33(+16.69%) |
Feb 15, 2024 | 7.600 | 8.030 | 7.330 | 7.970 | 3,750,644 | +0.39(+5.15%) |
Feb 14, 2024 | 7.190 | 7.640 | 6.880 | 7.580 | 4,442,278 | +0.68(+9.86%) |
Feb 13, 2024 | 6.250 | 6.955 | 6.050 | 6.900 | 3,415,278 | +0.21(+3.14%) |
Feb 12, 2024 | 6.500 | 6.750 | 6.350 | 6.690 | 3,393,311 | +0.12(+1.83%) |
Feb 09, 2024 | 5.770 | 6.885 | 5.720 | 6.570 | 7,729,131 | +0.87(+15.26%) |
Feb 08, 2024 | 5.670 | 5.800 | 5.500 | 5.700 | 1,331,817 | -0.01(-0.18%) |
Feb 07, 2024 | 5.550 | 5.850 | 5.380 | 5.710 | 3,416,396 | +0.01(+0.18%) |
Feb 06, 2024 | 5.980 | 6.040 | 5.500 | 5.700 | 2,867,602 | -0.32(-5.32%) |
Feb 05, 2024 | 6.020 | 6.070 | 5.870 | 6.020 | 2,116,940 | -0.05(-0.82%) |
Feb 02, 2024 | 6.660 | 6.870 | 5.880 | 6.070 | 5,612,091 | -0.57(-8.58%) |
Feb 01, 2024 | 5.650 | 7.140 | 5.600 | 6.640 | 10,194,575 | +0.77(+13.12%) |
Jan 31, 2024 | 5.840 | 6.250 | 5.655 | 5.870 | 5,276,862 | +0.00(+0.00%) |
Jan 30, 2024 | 5.940 | 6.260 | 5.640 | 5.870 | 7,146,859 | -0.19(-3.14%) |
Jan 29, 2024 | 5.480 | 6.080 | 5.060 | 6.060 | 11,001,981 | +0.76(+14.34%) |
Jan 26, 2024 | 4.850 | 5.310 | 4.831 | 5.300 | 7,398,524 | +0.46(+9.50%) |
Jan 25, 2024 | 4.510 | 4.840 | 4.440 | 4.840 | 5,094,823 | +0.28(+6.14%) |
Jan 24, 2024 | 4.250 | 4.740 | 4.050 | 4.560 | 8,334,260 | +0.37(+8.83%) |
Jan 23, 2024 | 3.590 | 4.190 | 3.590 | 4.190 | 7,386,706 | +0.65(+18.36%) |
Jan 22, 2024 | 3.440 | 3.700 | 3.295 | 3.540 | 3,713,440 | +0.29(+8.92%) |
Jan 19, 2024 | 3.210 | 3.320 | 3.110 | 3.250 | 2,165,926 | -0.02(-0.61%) |
Jan 18, 2024 | 3.390 | 3.424 | 3.130 | 3.270 | 2,719,350 | -0.07(-2.10%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.255 | 3.340 | 2,187,695 | -0.13(-3.75%) |
Jan 16, 2024 | 3.650 | 3.690 | 3.345 | 3.470 | 4,145,567 | -0.17(-4.67%) |
Jan 12, 2024 | 3.730 | 3.900 | 3.510 | 3.640 | 3,237,987 | -0.06(-1.62%) |
Jan 11, 2024 | 4.030 | 4.100 | 3.640 | 3.700 | 5,095,140 | -0.44(-10.63%) |
Jan 10, 2024 | 4.140 | 4.260 | 3.840 | 4.140 | 3,479,821 | +0.09(+2.22%) |
Jan 09, 2024 | 3.990 | 4.380 | 3.920 | 4.050 | 5,075,590 | +0.00(+0.00%) |
Jan 08, 2024 | 3.750 | 4.050 | 3.460 | 4.050 | 4,565,492 | +0.34(+9.16%) |
Jan 05, 2024 | 3.950 | 4.180 | 3.650 | 3.710 | 7,025,113 | -0.33(-8.17%) |
Jan 04, 2024 | 3.990 | 4.250 | 3.750 | 4.040 | 11,679,389 | +0.13(+3.32%) |
Jan 03, 2024 | 3.670 | 4.010 | 3.450 | 3.910 | 12,499,691 | +0.48(+13.99%) |
Jan 02, 2024 | 3.170 | 3.690 | 3.070 | 3.430 | 5,433,200 | +0.20(+6.19%) |
Dec 29, 2023 | 3.380 | 3.540 | 3.205 | 3.230 | 6,646,981 | -0.07(-2.12%) |
Dec 28, 2023 | 3.010 | 3.690 | 2.990 | 3.300 | 9,168,726 | +0.28(+9.27%) |
Dec 27, 2023 | 3.050 | 3.150 | 2.960 | 3.020 | 3,602,050 | -0.08(-2.58%) |
Dec 26, 2023 | 3.070 | 3.210 | 2.989 | 3.100 | 4,272,895 | +0.14(+4.73%) |
Dec 22, 2023 | 2.630 | 3.130 | 2.600 | 2.960 | 9,025,826 | +0.36(+13.85%) |
Dec 21, 2023 | 2.720 | 2.795 | 2.510 | 2.600 | 6,130,239 | +0.01(+0.39%) |
Dec 20, 2023 | 2.530 | 2.930 | 2.450 | 2.590 | 8,841,053 | +0.03(+1.17%) |
Dec 19, 2023 | 2.400 | 2.650 | 2.280 | 2.560 | 8,994,740 | +0.02(+0.79%) |
Dec 18, 2023 | 3.060 | 3.429 | 2.460 | 2.540 | 45,181,800 | +0.10(+4.10%) |
Dec 15, 2023 | 2.670 | 2.740 | 2.290 | 2.440 | 12,831,909 | -0.10(-3.94%) |
Dec 14, 2023 | 2.420 | 2.620 | 2.395 | 2.540 | 5,098,591 | +0.16(+6.72%) |
Dec 13, 2023 | 2.050 | 2.390 | 2.000 | 2.380 | 3,059,024 | +0.32(+15.53%) |
Dec 12, 2023 | 2.030 | 2.090 | 1.890 | 2.060 | 1,925,396 | +0.03(+1.48%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.000 | 2.030 | 1,838,447 | -0.13(-6.02%) |
Dec 08, 2023 | 2.200 | 2.220 | 2.115 | 2.160 | 1,984,199 | -0.04(-1.82%) |
Dec 07, 2023 | 2.150 | 2.230 | 2.125 | 2.200 | 2,254,792 | +0.05(+2.33%) |
Dec 06, 2023 | 2.070 | 2.320 | 2.060 | 2.150 | 2,577,006 | +0.11(+5.65%) |
Dec 05, 2023 | 2.230 | 2.230 | 2.000 | 2.035 | 2,410,211 | -0.21(-9.15%) |
Dec 04, 2023 | 1.990 | 2.280 | 1.990 | 2.240 | 3,960,745 | +0.25(+12.56%) |