Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.340 | 4.495 | 4.240 | 4.300 | 5,484,489 | +0.01(+0.23%) |
Feb 28, 2024 | 4.500 | 4.610 | 4.280 | 4.290 | 5,313,273 | -0.37(-7.94%) |
Feb 27, 2024 | 4.680 | 4.740 | 4.585 | 4.660 | 4,370,420 | -0.02(-0.43%) |
Feb 26, 2024 | 4.580 | 4.690 | 4.480 | 4.680 | 3,433,768 | +0.05(+1.08%) |
Feb 23, 2024 | 4.370 | 4.650 | 4.320 | 4.630 | 4,304,014 | +0.26(+5.95%) |
Feb 22, 2024 | 4.390 | 4.450 | 4.260 | 4.370 | 5,111,772 | -0.14(-3.10%) |
Feb 21, 2024 | 4.560 | 4.650 | 4.420 | 4.510 | 5,113,554 | -0.11(-2.38%) |
Feb 20, 2024 | 4.370 | 4.680 | 4.280 | 4.620 | 7,845,348 | -0.29(-5.91%) |
Feb 16, 2024 | 4.890 | 4.960 | 4.760 | 4.910 | 6,386,088 | +0.08(+1.66%) |
Feb 15, 2024 | 4.470 | 4.880 | 4.310 | 4.830 | 15,173,217 | +0.36(+8.05%) |
Feb 14, 2024 | 4.420 | 4.580 | 4.160 | 4.470 | 22,638,144 | -0.03(-0.67%) |
Feb 13, 2024 | 8.250 | 8.300 | 3.760 | 4.500 | 67,219,736 | -5.22(-53.70%) |
Feb 12, 2024 | 9.530 | 9.820 | 9.500 | 9.720 | 2,182,926 | +0.17(+1.78%) |
Feb 09, 2024 | 9.360 | 9.620 | 9.320 | 9.550 | 2,242,008 | +0.14(+1.49%) |
Feb 08, 2024 | 9.320 | 9.630 | 9.320 | 9.410 | 1,849,288 | +0.03(+0.32%) |
Feb 07, 2024 | 9.430 | 9.570 | 9.360 | 9.380 | 1,645,554 | -0.07(-0.74%) |
Feb 06, 2024 | 9.360 | 9.515 | 9.285 | 9.450 | 989,013 | +0.13(+1.39%) |
Feb 05, 2024 | 9.350 | 9.430 | 9.250 | 9.320 | 1,716,925 | -0.22(-2.31%) |
Feb 02, 2024 | 9.640 | 9.640 | 9.425 | 9.540 | 1,537,661 | -0.30(-3.05%) |
Feb 01, 2024 | 9.460 | 9.850 | 9.440 | 9.840 | 2,635,522 | +0.41(+4.35%) |
Jan 31, 2024 | 9.540 | 9.710 | 9.410 | 9.430 | 2,845,008 | -0.09(-0.95%) |
Jan 30, 2024 | 9.570 | 9.640 | 9.460 | 9.520 | 2,207,540 | +0.02(+0.21%) |
Jan 29, 2024 | 9.520 | 9.575 | 9.335 | 9.500 | 2,345,392 | +0.05(+0.53%) |
Jan 26, 2024 | 9.670 | 9.690 | 9.430 | 9.450 | 1,903,831 | -0.19(-1.97%) |
Jan 25, 2024 | 9.630 | 9.660 | 9.420 | 9.640 | 3,340,883 | +0.11(+1.15%) |
Jan 24, 2024 | 9.960 | 9.989 | 9.510 | 9.530 | 2,389,606 | -0.26(-2.66%) |
Jan 23, 2024 | 9.750 | 9.890 | 9.710 | 9.790 | 2,027,700 | +0.07(+0.72%) |
Jan 22, 2024 | 9.660 | 9.760 | 9.570 | 9.720 | 2,569,351 | -0.08(-0.82%) |
Jan 19, 2024 | 9.950 | 9.950 | 9.775 | 9.800 | 1,720,988 | -0.13(-1.31%) |
Jan 18, 2024 | 10.02 | 10.04 | 9.895 | 9.930 | 1,460,927 | -0.06(-0.60%) |
Jan 17, 2024 | 10.03 | 10.11 | 9.920 | 9.990 | 1,649,403 | -0.19(-1.87%) |
Jan 16, 2024 | 10.20 | 10.24 | 10.04 | 10.18 | 2,365,693 | -0.15(-1.45%) |
Jan 12, 2024 | 10.56 | 10.63 | 10.26 | 10.33 | 2,462,734 | +0.07(+0.68%) |
Jan 11, 2024 | 10.30 | 10.32 | 10.16 | 10.26 | 1,947,308 | -0.03(-0.29%) |
Jan 10, 2024 | 10.33 | 10.37 | 10.17 | 10.29 | 1,308,559 | -0.09(-0.87%) |
Jan 09, 2024 | 10.41 | 10.50 | 10.28 | 10.38 | 2,038,324 | -0.07(-0.67%) |
Jan 08, 2024 | 10.41 | 10.61 | 10.20 | 10.45 | 2,258,111 | -0.09(-0.85%) |
Jan 05, 2024 | 10.59 | 10.66 | 10.44 | 10.54 | 2,454,880 | -0.02(-0.19%) |
Jan 04, 2024 | 10.60 | 10.63 | 10.44 | 10.56 | 3,318,940 | -0.04(-0.38%) |
Jan 03, 2024 | 10.46 | 10.70 | 10.43 | 10.60 | 3,197,276 | -0.05(-0.47%) |
Jan 02, 2024 | 10.80 | 10.80 | 10.62 | 10.65 | 2,498,822 | -0.11(-1.02%) |
Dec 29, 2023 | 10.72 | 10.81 | 10.57 | 10.76 | 2,068,507 | -0.06(-0.55%) |
Dec 28, 2023 | 10.96 | 11.02 | 10.79 | 10.82 | 1,566,224 | -0.20(-1.81%) |
Dec 27, 2023 | 11.04 | 11.15 | 10.96 | 11.02 | 1,150,361 | -0.01(-0.09%) |
Dec 26, 2023 | 11.13 | 11.17 | 10.94 | 11.03 | 864,357 | -0.01(-0.09%) |
Dec 22, 2023 | 11.21 | 11.21 | 11.02 | 11.04 | 2,296,568 | +0.06(+0.55%) |
Dec 21, 2023 | 10.95 | 11.06 | 10.94 | 10.98 | 1,851,121 | +0.14(+1.29%) |
Dec 20, 2023 | 11.18 | 11.27 | 10.84 | 10.84 | 2,787,054 | -0.34(-3.04%) |
Dec 19, 2023 | 10.87 | 11.36 | 10.87 | 11.18 | 6,459,828 | +0.31(+2.85%) |
Dec 18, 2023 | 10.81 | 10.92 | 10.73 | 10.87 | 1,972,784 | +0.09(+0.83%) |
Dec 15, 2023 | 10.59 | 10.93 | 10.54 | 10.78 | 4,780,882 | +0.21(+1.99%) |
Dec 14, 2023 | 10.98 | 11.02 | 10.34 | 10.57 | 6,600,066 | -0.27(-2.49%) |
Dec 13, 2023 | 10.51 | 10.84 | 10.38 | 10.84 | 6,237,613 | +0.31(+2.94%) |
Dec 12, 2023 | 10.78 | 10.81 | 10.52 | 10.53 | 2,197,277 | -0.27(-2.50%) |
Dec 11, 2023 | 11.07 | 11.07 | 10.75 | 10.80 | 3,798,724 | -0.43(-3.83%) |
Dec 08, 2023 | 11.26 | 11.37 | 10.98 | 11.23 | 2,640,780 | -0.17(-1.49%) |
Dec 07, 2023 | 11.44 | 11.52 | 11.31 | 11.40 | 1,197,999 | +0.01(+0.09%) |
Dec 06, 2023 | 11.64 | 11.64 | 11.36 | 11.39 | 1,396,311 | -0.03(-0.26%) |
Dec 05, 2023 | 11.51 | 11.65 | 11.38 | 11.42 | 1,543,600 | -0.23(-1.97%) |
Dec 04, 2023 | 11.72 | 11.91 | 11.58 | 11.65 | 1,976,155 | -0.34(-2.84%) |