Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.130 | 6.430 | 5.730 | 5.950 | 646,832 | +0.05(+0.85%) |
Feb 28, 2024 | 5.820 | 6.200 | 5.650 | 5.900 | 468,604 | +0.06(+1.03%) |
Feb 27, 2024 | 5.460 | 5.880 | 5.230 | 5.840 | 898,618 | +0.15(+2.64%) |
Feb 26, 2024 | 5.150 | 5.720 | 5.150 | 5.690 | 497,779 | +0.47(+9.00%) |
Feb 23, 2024 | 5.280 | 5.320 | 5.070 | 5.220 | 315,937 | -0.08(-1.51%) |
Feb 22, 2024 | 5.300 | 5.410 | 5.100 | 5.300 | 560,895 | +0.00(+0.00%) |
Feb 21, 2024 | 5.180 | 5.530 | 5.180 | 5.300 | 730,289 | +0.06(+1.15%) |
Feb 20, 2024 | 6.190 | 6.290 | 5.110 | 5.240 | 1,260,353 | -1.08(-17.09%) |
Feb 16, 2024 | 5.750 | 6.350 | 5.570 | 6.320 | 729,705 | +0.54(+9.34%) |
Feb 15, 2024 | 6.050 | 6.098 | 5.560 | 5.780 | 631,735 | +0.28(+5.09%) |
Feb 14, 2024 | 5.350 | 5.650 | 5.350 | 5.500 | 300,829 | +0.24(+4.56%) |
Feb 13, 2024 | 5.310 | 5.460 | 5.130 | 5.260 | 800,761 | -0.40(-7.07%) |
Feb 12, 2024 | 5.820 | 6.190 | 5.400 | 5.660 | 844,731 | -0.02(-0.35%) |
Feb 09, 2024 | 5.290 | 5.759 | 5.230 | 5.680 | 534,563 | +0.55(+10.72%) |
Feb 08, 2024 | 5.010 | 5.740 | 4.630 | 5.130 | 1,937,342 | +0.71(+16.06%) |
Feb 07, 2024 | 4.610 | 4.660 | 4.300 | 4.420 | 343,369 | -0.15(-3.28%) |
Feb 06, 2024 | 4.240 | 4.600 | 4.110 | 4.570 | 202,346 | +0.32(+7.53%) |
Feb 05, 2024 | 4.430 | 4.510 | 4.240 | 4.250 | 251,230 | -0.30(-6.59%) |
Feb 02, 2024 | 4.680 | 4.680 | 4.311 | 4.550 | 437,401 | -0.20(-4.21%) |
Feb 01, 2024 | 4.280 | 4.760 | 4.210 | 4.750 | 424,807 | +0.54(+12.96%) |
Jan 31, 2024 | 4.290 | 4.540 | 4.190 | 4.205 | 427,912 | -0.13(-3.11%) |
Jan 30, 2024 | 4.850 | 4.917 | 4.320 | 4.340 | 314,071 | -0.47(-9.77%) |
Jan 29, 2024 | 4.220 | 4.840 | 4.150 | 4.810 | 413,000 | +0.62(+14.80%) |
Jan 26, 2024 | 4.160 | 4.360 | 4.020 | 4.190 | 248,515 | +0.03(+0.60%) |
Jan 25, 2024 | 4.480 | 4.570 | 4.140 | 4.165 | 326,344 | -0.21(-4.91%) |
Jan 24, 2024 | 4.650 | 4.660 | 3.960 | 4.380 | 915,972 | -0.19(-4.16%) |
Jan 23, 2024 | 4.770 | 5.070 | 4.550 | 4.570 | 1,072,670 | -0.17(-3.59%) |
Jan 22, 2024 | 3.950 | 5.478 | 3.950 | 4.740 | 3,808,584 | +0.91(+23.76%) |
Jan 19, 2024 | 3.200 | 3.860 | 3.160 | 3.830 | 928,699 | +0.64(+20.06%) |
Jan 18, 2024 | 2.930 | 3.220 | 2.930 | 3.190 | 388,289 | +0.31(+10.76%) |
Jan 17, 2024 | 2.870 | 2.900 | 2.740 | 2.880 | 233,696 | -0.05(-1.71%) |
Jan 16, 2024 | 3.030 | 3.030 | 2.820 | 2.930 | 302,393 | -0.13(-4.25%) |
Jan 12, 2024 | 3.070 | 3.270 | 3.030 | 3.060 | 287,482 | +0.03(+0.99%) |
Jan 11, 2024 | 3.160 | 3.160 | 2.950 | 3.030 | 236,735 | -0.13(-4.11%) |
Jan 10, 2024 | 3.120 | 3.210 | 3.091 | 3.160 | 175,364 | +0.04(+1.28%) |
Jan 09, 2024 | 3.110 | 3.200 | 3.010 | 3.120 | 367,797 | -0.03(-0.95%) |
Jan 08, 2024 | 2.980 | 3.230 | 2.830 | 3.150 | 363,321 | +0.18(+6.06%) |
Jan 05, 2024 | 3.090 | 3.110 | 2.800 | 2.970 | 310,007 | -0.14(-4.50%) |
Jan 04, 2024 | 3.070 | 3.260 | 2.960 | 3.110 | 282,958 | +0.06(+1.97%) |
Jan 03, 2024 | 3.250 | 3.250 | 3.040 | 3.050 | 331,441 | -0.17(-5.28%) |
Jan 02, 2024 | 3.240 | 3.349 | 3.140 | 3.220 | 312,020 | -0.02(-0.62%) |
Dec 29, 2023 | 3.370 | 3.370 | 3.110 | 3.240 | 474,468 | -0.15(-4.42%) |
Dec 28, 2023 | 3.370 | 3.435 | 3.230 | 3.390 | 323,970 | +0.01(+0.30%) |
Dec 27, 2023 | 3.200 | 3.405 | 3.120 | 3.380 | 330,266 | +0.19(+5.96%) |
Dec 26, 2023 | 3.070 | 3.240 | 3.002 | 3.190 | 439,988 | +0.17(+5.63%) |
Dec 22, 2023 | 2.690 | 3.065 | 2.690 | 3.020 | 713,492 | +0.36(+13.53%) |
Dec 21, 2023 | 2.600 | 2.710 | 2.520 | 2.660 | 293,498 | +0.14(+5.56%) |
Dec 20, 2023 | 2.560 | 2.780 | 2.478 | 2.520 | 578,570 | -0.02(-0.79%) |
Dec 19, 2023 | 2.120 | 2.600 | 2.120 | 2.540 | 724,994 | +0.45(+21.53%) |
Dec 18, 2023 | 2.110 | 2.160 | 2.050 | 2.090 | 197,572 | +0.01(+0.48%) |
Dec 15, 2023 | 2.130 | 2.152 | 1.995 | 2.080 | 708,732 | -0.02(-0.95%) |
Dec 14, 2023 | 2.100 | 2.200 | 2.050 | 2.100 | 450,903 | +0.00(+0.00%) |
Dec 13, 2023 | 2.030 | 2.110 | 1.973 | 2.100 | 415,482 | +0.08(+3.96%) |
Dec 12, 2023 | 2.030 | 2.040 | 1.960 | 2.020 | 189,930 | -0.01(-0.49%) |
Dec 11, 2023 | 1.950 | 2.070 | 1.940 | 2.030 | 581,346 | +0.04(+2.01%) |
Dec 08, 2023 | 2.030 | 2.080 | 1.930 | 1.990 | 294,765 | -0.01(-0.50%) |
Dec 07, 2023 | 2.010 | 2.100 | 1.960 | 2.000 | 348,688 | +0.01(+0.50%) |
Dec 06, 2023 | 1.980 | 2.045 | 1.865 | 1.990 | 414,746 | +0.08(+4.19%) |
Dec 05, 2023 | 1.980 | 2.015 | 1.910 | 1.910 | 209,211 | -0.08(-4.02%) |
Dec 04, 2023 | 1.980 | 2.050 | 1.950 | 1.990 | 621,579 | +0.02(+1.02%) |