Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.620 | 4.891 | 4.500 | 4.630 | 32,880 | +0.02(+0.43%) |
Feb 28, 2024 | 4.610 | 4.999 | 4.450 | 4.610 | 38,061 | -0.03(-0.65%) |
Feb 27, 2024 | 5.000 | 5.290 | 4.600 | 4.640 | 49,036 | -0.33(-6.64%) |
Feb 26, 2024 | 4.700 | 5.000 | 4.310 | 4.970 | 19,215 | +0.34(+7.34%) |
Feb 23, 2024 | 4.450 | 4.730 | 4.420 | 4.630 | 13,930 | +0.14(+3.12%) |
Feb 22, 2024 | 4.730 | 4.760 | 4.410 | 4.490 | 19,303 | -0.07(-1.54%) |
Feb 21, 2024 | 4.720 | 5.050 | 4.310 | 4.560 | 35,135 | -0.53(-10.41%) |
Feb 20, 2024 | 5.140 | 5.350 | 4.964 | 5.090 | 54,190 | -0.05(-0.97%) |
Feb 16, 2024 | 4.990 | 5.480 | 4.530 | 5.140 | 77,910 | +0.32(+6.64%) |
Feb 15, 2024 | 4.320 | 4.950 | 4.310 | 4.820 | 37,166 | +0.46(+10.55%) |
Feb 14, 2024 | 4.390 | 4.600 | 4.360 | 4.360 | 38,183 | -0.11(-2.46%) |
Feb 13, 2024 | 4.530 | 4.603 | 4.410 | 4.470 | 19,472 | -0.09(-1.97%) |
Feb 12, 2024 | 4.180 | 4.640 | 4.180 | 4.560 | 51,005 | +0.44(+10.68%) |
Feb 09, 2024 | 4.370 | 4.550 | 3.800 | 4.120 | 96,599 | -0.45(-9.85%) |
Feb 08, 2024 | 4.600 | 4.789 | 4.500 | 4.570 | 24,335 | -0.12(-2.56%) |
Feb 07, 2024 | 4.750 | 4.994 | 4.512 | 4.690 | 63,361 | -0.04(-0.85%) |
Feb 06, 2024 | 4.800 | 5.030 | 4.630 | 4.730 | 45,912 | -0.05(-1.05%) |
Feb 05, 2024 | 5.100 | 5.100 | 4.500 | 4.780 | 77,474 | -0.32(-6.27%) |
Feb 02, 2024 | 4.750 | 5.700 | 4.720 | 5.100 | 223,347 | +0.40(+8.51%) |
Feb 01, 2024 | 4.820 | 4.880 | 4.320 | 4.700 | 20,717 | -0.10(-2.08%) |
Jan 31, 2024 | 4.740 | 4.950 | 4.562 | 4.800 | 39,688 | +0.02(+0.42%) |
Jan 30, 2024 | 4.810 | 5.198 | 4.500 | 4.780 | 136,509 | +0.38(+8.64%) |
Jan 29, 2024 | 4.200 | 4.470 | 3.920 | 4.400 | 79,773 | +0.48(+12.24%) |
Jan 26, 2024 | 4.370 | 4.406 | 3.900 | 3.920 | 51,503 | -0.26(-6.22%) |
Jan 25, 2024 | 5.390 | 5.500 | 4.010 | 4.180 | 176,153 | -1.17(-21.87%) |
Jan 24, 2024 | 4.300 | 5.600 | 4.210 | 5.350 | 265,139 | +1.15(+27.38%) |
Jan 23, 2024 | 4.160 | 4.470 | 3.830 | 4.200 | 139,847 | +0.40(+10.53%) |
Jan 22, 2024 | 3.600 | 4.000 | 3.600 | 3.800 | 55,488 | +0.30(+8.57%) |
Jan 19, 2024 | 4.110 | 4.320 | 3.330 | 3.500 | 226,892 | -0.63(-15.25%) |
Jan 18, 2024 | 4.700 | 5.199 | 4.110 | 4.130 | 193,423 | -0.51(-10.99%) |
Jan 17, 2024 | 5.350 | 5.429 | 4.310 | 4.640 | 222,521 | -0.85(-15.48%) |
Jan 16, 2024 | 4.810 | 5.750 | 4.510 | 5.490 | 362,003 | +0.60(+12.27%) |
Jan 12, 2024 | 6.170 | 6.350 | 4.280 | 4.890 | 1,137,774 | -1.36(-21.76%) |
Jan 11, 2024 | 4.770 | 6.490 | 4.570 | 6.250 | 1,505,264 | +1.71(+37.67%) |
Jan 10, 2024 | 4.100 | 4.920 | 4.085 | 4.540 | 562,355 | +0.54(+13.50%) |
Jan 09, 2024 | 3.690 | 4.170 | 3.190 | 4.000 | 351,629 | +0.24(+6.38%) |
Jan 08, 2024 | 3.200 | 4.130 | 3.065 | 3.760 | 840,106 | +0.75(+24.92%) |
Jan 05, 2024 | 2.350 | 3.720 | 2.350 | 3.010 | 3,085,642 | +0.72(+31.45%) |
Jan 04, 2024 | 1.910 | 2.330 | 1.810 | 2.290 | 184,764 | +0.35(+18.04%) |
Jan 03, 2024 | 1.650 | 1.990 | 1.570 | 1.940 | 207,382 | +0.34(+21.25%) |
Jan 02, 2024 | 1.600 | 1.630 | 1.438 | 1.600 | 51,960 | -0.07(-4.40%) |
Dec 29, 2023 | 1.390 | 1.760 | 1.310 | 1.674 | 138,860 | +0.39(+30.00%) |
Dec 28, 2023 | 1.330 | 1.340 | 1.210 | 1.287 | 45,308 | -0.03(-2.47%) |
Dec 27, 2023 | 1.030 | 1.380 | 1.000 | 1.320 | 310,816 | +0.35(+36.07%) |
Dec 26, 2023 | 0.9900 | 1.000 | 0.9502 | 0.9701 | 11,853 | +0.01(+1.21%) |
Dec 22, 2023 | 1.000 | 1.000 | 0.9204 | 0.9585 | 8,672 | -0.04(-4.20%) |
Dec 21, 2023 | 0.9140 | 1.000 | 0.8901 | 1.000 | 41,608 | +0.08(+8.75%) |
Dec 20, 2023 | 0.9600 | 0.9681 | 0.8800 | 0.9200 | 16,136 | -0.04(-4.17%) |
Dec 19, 2023 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 4,475 | +0.05(+5.49%) |
Dec 18, 2023 | 0.9200 | 0.9555 | 0.9100 | 0.9100 | 2,540 | -0.04(-4.09%) |
Dec 15, 2023 | 0.9000 | 0.9990 | 0.8800 | 0.9488 | 15,736 | +0.02(+2.65%) |
Dec 14, 2023 | 0.9298 | 0.9500 | 0.8937 | 0.9243 | 14,613 | -0.01(-0.60%) |
Dec 13, 2023 | 0.8901 | 0.9299 | 0.8901 | 0.9299 | 1,704 | +0.04(+4.46%) |
Dec 12, 2023 | 0.9298 | 0.9351 | 0.8900 | 0.8902 | 5,617 | -0.02(-2.18%) |
Dec 11, 2023 | 0.9003 | 0.9350 | 0.9003 | 0.9100 | 6,644 | -0.03(-3.19%) |
Dec 08, 2023 | 0.9300 | 0.9553 | 0.9000 | 0.9400 | 4,411 | +0.01(+1.08%) |
Dec 07, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 5,549 | +0.00(+0.00%) |
Dec 06, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 2,052 | -0.00(-0.44%) |
Dec 05, 2023 | 0.9000 | 0.9600 | 0.8900 | 0.9341 | 19,248 | +0.02(+2.65%) |
Dec 04, 2023 | 0.9300 | 0.9804 | 0.9052 | 0.9100 | 26,201 | -0.02(-1.62%) |