Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.700 | 4.000 | 3.700 | 3.820 | 900,247 | +0.08(+2.14%) |
Feb 28, 2024 | 3.750 | 3.910 | 3.630 | 3.740 | 127,545 | -0.17(-4.35%) |
Feb 27, 2024 | 3.940 | 4.286 | 3.780 | 3.910 | 1,984,058 | +0.17(+4.55%) |
Feb 26, 2024 | 3.710 | 3.770 | 3.390 | 3.740 | 253,563 | -0.05(-1.32%) |
Feb 23, 2024 | 3.790 | 4.100 | 3.750 | 3.790 | 339,544 | -0.07(-1.81%) |
Feb 22, 2024 | 4.060 | 4.120 | 3.550 | 3.860 | 188,092 | -0.31(-7.43%) |
Feb 21, 2024 | 3.970 | 4.540 | 3.970 | 4.170 | 335,473 | +0.15(+3.73%) |
Feb 20, 2024 | 6.450 | 6.780 | 3.830 | 4.020 | 13,969,415 | +0.54(+15.52%) |
Feb 16, 2024 | 3.430 | 3.550 | 3.410 | 3.480 | 21,984 | -0.06(-1.69%) |
Feb 15, 2024 | 3.590 | 3.620 | 3.400 | 3.540 | 69,269 | -0.08(-2.21%) |
Feb 14, 2024 | 3.440 | 3.630 | 3.420 | 3.620 | 67,830 | +0.17(+4.93%) |
Feb 13, 2024 | 3.480 | 3.682 | 3.410 | 3.450 | 60,324 | -0.17(-4.70%) |
Feb 12, 2024 | 3.480 | 3.740 | 3.480 | 3.620 | 27,764 | +0.07(+1.97%) |
Feb 09, 2024 | 3.630 | 3.780 | 3.550 | 3.550 | 54,388 | -0.15(-4.05%) |
Feb 08, 2024 | 3.800 | 3.929 | 3.630 | 3.700 | 45,016 | -0.22(-5.61%) |
Feb 07, 2024 | 3.940 | 4.045 | 3.750 | 3.920 | 67,422 | +0.05(+1.29%) |
Feb 06, 2024 | 3.660 | 3.990 | 3.660 | 3.870 | 155,070 | +0.20(+5.45%) |
Feb 05, 2024 | 3.670 | 3.796 | 3.540 | 3.670 | 30,743 | -0.04(-1.08%) |
Feb 02, 2024 | 3.620 | 3.800 | 3.580 | 3.710 | 66,440 | +0.09(+2.49%) |
Feb 01, 2024 | 3.660 | 3.950 | 3.620 | 3.620 | 134,329 | +0.04(+1.12%) |
Jan 31, 2024 | 3.890 | 3.898 | 3.450 | 3.580 | 106,737 | -0.33(-8.44%) |
Jan 30, 2024 | 4.050 | 4.207 | 3.730 | 3.910 | 234,591 | +0.02(+0.51%) |
Jan 29, 2024 | 4.510 | 4.820 | 3.710 | 3.890 | 372,004 | -0.71(-15.43%) |
Jan 26, 2024 | 6.030 | 6.720 | 4.590 | 4.600 | 724,529 | -1.53(-24.96%) |
Jan 25, 2024 | 5.470 | 6.160 | 5.220 | 6.130 | 951,482 | -0.03(-0.49%) |
Jan 24, 2024 | 5.610 | 6.510 | 4.840 | 6.160 | 30,443,912 | +2.70(+78.03%) |
Jan 23, 2024 | 3.370 | 3.470 | 3.310 | 3.460 | 13,884 | +0.09(+2.67%) |
Jan 22, 2024 | 3.250 | 3.460 | 3.250 | 3.370 | 17,102 | +0.04(+1.20%) |
Jan 19, 2024 | 3.650 | 4.070 | 3.250 | 3.330 | 68,057 | -0.32(-8.77%) |
Jan 18, 2024 | 3.620 | 3.825 | 3.420 | 3.650 | 20,128 | +0.14(+3.99%) |
Jan 17, 2024 | 3.770 | 3.945 | 3.510 | 3.510 | 57,937 | -0.34(-8.83%) |
Jan 16, 2024 | 4.000 | 4.129 | 3.800 | 3.850 | 33,703 | -0.24(-5.87%) |
Jan 12, 2024 | 4.200 | 4.450 | 4.010 | 4.090 | 20,873 | -0.20(-4.55%) |
Jan 11, 2024 | 4.410 | 4.440 | 4.220 | 4.285 | 23,064 | -0.13(-3.05%) |
Jan 10, 2024 | 4.450 | 4.600 | 4.380 | 4.420 | 18,766 | -0.05(-1.12%) |
Jan 09, 2024 | 4.360 | 4.620 | 4.360 | 4.470 | 10,372 | +0.00(+0.00%) |
Jan 08, 2024 | 4.730 | 4.970 | 4.320 | 4.470 | 71,607 | -0.36(-7.45%) |
Jan 05, 2024 | 4.940 | 5.199 | 4.600 | 4.830 | 65,317 | -0.28(-5.39%) |
Jan 04, 2024 | 5.900 | 5.900 | 5.020 | 5.105 | 275,865 | -0.44(-8.02%) |
Jan 03, 2024 | 5.000 | 5.740 | 4.910 | 5.550 | 181,150 | +0.46(+9.04%) |
Jan 02, 2024 | 4.880 | 5.160 | 4.800 | 5.090 | 67,598 | +0.21(+4.30%) |
Dec 29, 2023 | 4.930 | 4.980 | 4.400 | 4.880 | 68,590 | -0.02(-0.41%) |
Dec 28, 2023 | 4.850 | 5.000 | 4.680 | 4.900 | 61,021 | +0.16(+3.38%) |
Dec 27, 2023 | 4.630 | 4.820 | 4.630 | 4.740 | 32,686 | +0.04(+0.85%) |
Dec 26, 2023 | 5.040 | 5.040 | 4.600 | 4.700 | 71,342 | -0.05(-1.05%) |
Dec 22, 2023 | 4.820 | 5.929 | 4.690 | 4.750 | 617,544 | -0.08(-1.66%) |
Dec 21, 2023 | 4.850 | 4.980 | 4.518 | 4.830 | 30,085 | -0.05(-1.02%) |
Dec 20, 2023 | 5.100 | 5.100 | 4.700 | 4.880 | 68,326 | -0.27(-5.24%) |
Dec 19, 2023 | 5.260 | 5.550 | 5.000 | 5.150 | 106,379 | -0.33(-6.02%) |
Dec 18, 2023 | 5.710 | 6.090 | 5.260 | 5.480 | 85,146 | -0.42(-7.12%) |
Dec 15, 2023 | 6.260 | 6.510 | 5.630 | 5.900 | 89,370 | -0.35(-5.60%) |
Dec 14, 2023 | 6.470 | 6.719 | 6.120 | 6.250 | 184,697 | -0.60(-8.76%) |
Dec 13, 2023 | 6.410 | 7.220 | 5.800 | 6.850 | 6,407,988 | +1.94(+39.51%) |
Dec 12, 2023 | 5.310 | 5.390 | 4.910 | 4.910 | 122,858 | -0.63(-11.37%) |
Dec 11, 2023 | 5.860 | 6.220 | 5.520 | 5.540 | 207,861 | -0.56(-9.18%) |
Dec 08, 2023 | 6.360 | 6.460 | 5.740 | 6.100 | 159,480 | -0.34(-5.28%) |
Dec 07, 2023 | 6.930 | 7.000 | 5.824 | 6.440 | 350,600 | -0.42(-6.12%) |
Dec 06, 2023 | 7.120 | 7.500 | 6.300 | 6.860 | 146,257 | -0.37(-5.12%) |
Dec 05, 2023 | 7.490 | 7.960 | 7.060 | 7.230 | 401,530 | -0.10(-1.36%) |
Dec 04, 2023 | 8.160 | 8.394 | 7.150 | 7.330 | 361,683 | -0.63(-7.91%) |