Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.060 | 7.180 | 6.820 | 6.940 | 1,490,483 | -0.10(-1.42%) |
Feb 28, 2024 | 7.010 | 7.175 | 6.930 | 7.040 | 1,196,866 | -0.11(-1.54%) |
Feb 27, 2024 | 7.208 | 7.290 | 7.060 | 7.150 | 1,366,949 | +0.11(+1.56%) |
Feb 26, 2024 | 7.090 | 7.260 | 6.985 | 7.040 | 1,443,797 | -0.06(-0.85%) |
Feb 23, 2024 | 7.210 | 7.210 | 6.960 | 7.100 | 1,520,553 | -0.16(-2.20%) |
Feb 22, 2024 | 7.330 | 7.540 | 7.248 | 7.260 | 2,163,655 | -0.04(-0.55%) |
Feb 21, 2024 | 7.590 | 7.625 | 7.240 | 7.300 | 1,827,965 | -0.35(-4.58%) |
Feb 20, 2024 | 7.830 | 8.030 | 7.490 | 7.650 | 2,088,175 | -0.33(-4.14%) |
Feb 16, 2024 | 7.520 | 8.045 | 7.412 | 7.980 | 2,144,089 | +0.26(+3.37%) |
Feb 15, 2024 | 7.760 | 7.830 | 7.540 | 7.720 | 1,920,838 | +0.08(+1.05%) |
Feb 14, 2024 | 7.690 | 7.760 | 7.530 | 7.640 | 2,600,747 | +0.15(+2.00%) |
Feb 13, 2024 | 7.570 | 7.780 | 7.220 | 7.490 | 3,211,468 | -0.39(-4.95%) |
Feb 12, 2024 | 7.560 | 7.970 | 7.545 | 7.880 | 2,648,652 | +0.31(+4.10%) |
Feb 09, 2024 | 7.420 | 7.580 | 7.240 | 7.570 | 3,066,020 | +0.25(+3.42%) |
Feb 08, 2024 | 6.950 | 7.350 | 6.820 | 7.320 | 4,099,731 | +0.43(+6.24%) |
Feb 07, 2024 | 6.500 | 7.170 | 6.500 | 6.890 | 6,898,828 | +0.67(+10.77%) |
Feb 06, 2024 | 5.500 | 6.390 | 5.430 | 6.220 | 7,197,165 | +1.07(+20.78%) |
Feb 05, 2024 | 5.350 | 5.425 | 5.130 | 5.150 | 3,863,046 | -0.25(-4.63%) |
Feb 02, 2024 | 5.260 | 5.410 | 5.100 | 5.400 | 2,680,819 | +0.09(+1.69%) |
Feb 01, 2024 | 4.950 | 5.320 | 4.820 | 5.310 | 3,220,065 | +0.44(+9.03%) |
Jan 31, 2024 | 4.980 | 5.130 | 4.820 | 4.870 | 2,859,416 | -0.16(-3.18%) |
Jan 30, 2024 | 5.370 | 5.460 | 5.020 | 5.030 | 2,771,510 | -0.46(-8.38%) |
Jan 29, 2024 | 5.340 | 5.500 | 5.140 | 5.490 | 2,181,214 | +0.15(+2.81%) |
Jan 26, 2024 | 5.420 | 5.450 | 5.200 | 5.340 | 2,648,788 | -0.04(-0.74%) |
Jan 25, 2024 | 5.430 | 5.656 | 5.300 | 5.380 | 2,501,587 | +0.16(+3.07%) |
Jan 24, 2024 | 5.350 | 5.350 | 5.145 | 5.220 | 1,826,375 | +0.03(+0.58%) |
Jan 23, 2024 | 4.840 | 5.325 | 4.840 | 5.190 | 3,373,975 | +0.47(+9.96%) |
Jan 22, 2024 | 4.680 | 4.810 | 4.600 | 4.720 | 2,568,653 | +0.13(+2.83%) |
Jan 19, 2024 | 4.730 | 4.735 | 4.340 | 4.590 | 3,628,257 | -0.10(-2.13%) |
Jan 18, 2024 | 4.180 | 4.700 | 4.149 | 4.690 | 4,915,394 | +0.55(+13.29%) |
Jan 17, 2024 | 4.440 | 4.495 | 4.140 | 4.140 | 2,882,165 | -0.45(-9.80%) |
Jan 16, 2024 | 4.710 | 4.730 | 4.450 | 4.590 | 3,405,143 | -0.13(-2.75%) |
Jan 12, 2024 | 5.150 | 5.200 | 4.710 | 4.720 | 2,788,108 | -0.53(-10.10%) |
Jan 11, 2024 | 5.200 | 5.380 | 5.140 | 5.250 | 2,232,235 | +0.05(+0.96%) |
Jan 10, 2024 | 5.170 | 5.305 | 5.060 | 5.200 | 2,339,086 | +0.06(+1.17%) |
Jan 09, 2024 | 5.050 | 5.200 | 5.030 | 5.140 | 2,473,381 | -0.09(-1.72%) |
Jan 08, 2024 | 5.000 | 5.385 | 4.960 | 5.230 | 2,520,714 | +0.17(+3.36%) |
Jan 05, 2024 | 4.960 | 5.210 | 4.960 | 5.060 | 2,107,686 | +0.03(+0.60%) |
Jan 04, 2024 | 4.900 | 5.170 | 4.790 | 5.030 | 2,642,846 | +0.18(+3.71%) |
Jan 03, 2024 | 5.140 | 5.155 | 4.830 | 4.850 | 3,457,583 | -0.46(-8.66%) |
Jan 02, 2024 | 5.350 | 5.450 | 5.125 | 5.310 | 2,617,086 | -0.15(-2.75%) |
Dec 29, 2023 | 5.620 | 5.620 | 5.390 | 5.460 | 2,471,259 | -0.16(-2.85%) |
Dec 28, 2023 | 5.430 | 5.860 | 5.430 | 5.620 | 2,480,294 | +0.12(+2.18%) |
Dec 27, 2023 | 5.650 | 5.710 | 5.470 | 5.500 | 1,861,462 | -0.12(-2.14%) |
Dec 26, 2023 | 5.610 | 5.690 | 5.550 | 5.620 | 1,869,851 | +0.00(+0.00%) |
Dec 22, 2023 | 5.440 | 5.625 | 5.360 | 5.620 | 1,555,810 | +0.20(+3.69%) |
Dec 21, 2023 | 5.220 | 5.440 | 5.220 | 5.420 | 2,015,393 | +0.30(+5.86%) |
Dec 20, 2023 | 5.140 | 5.360 | 5.050 | 5.120 | 2,967,805 | -0.06(-1.16%) |
Dec 19, 2023 | 5.200 | 5.310 | 5.140 | 5.180 | 1,741,748 | +0.06(+1.17%) |
Dec 18, 2023 | 5.100 | 5.180 | 5.000 | 5.120 | 1,981,630 | +0.04(+0.79%) |
Dec 15, 2023 | 5.210 | 5.210 | 4.990 | 5.080 | 3,427,317 | -0.07(-1.36%) |
Dec 14, 2023 | 5.110 | 5.460 | 5.100 | 5.150 | 5,576,001 | +0.14(+2.79%) |
Dec 13, 2023 | 4.620 | 5.015 | 4.425 | 5.010 | 3,810,918 | +0.39(+8.44%) |
Dec 12, 2023 | 4.690 | 4.690 | 4.505 | 4.620 | 3,375,507 | -0.12(-2.53%) |
Dec 11, 2023 | 4.720 | 4.910 | 4.580 | 4.740 | 2,929,625 | +0.02(+0.42%) |
Dec 08, 2023 | 4.810 | 4.810 | 4.520 | 4.720 | 7,766,733 | -0.09(-1.87%) |
Dec 07, 2023 | 4.650 | 5.000 | 4.625 | 4.810 | 4,222,305 | +0.28(+6.18%) |
Dec 06, 2023 | 4.300 | 4.720 | 4.300 | 4.530 | 3,074,783 | +0.28(+6.59%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.170 | 4.250 | 2,016,491 | -0.18(-4.06%) |
Dec 04, 2023 | 4.300 | 4.510 | 4.190 | 4.430 | 3,195,228 | +0.27(+6.49%) |