Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.910 | 8.220 | 7.550 | 7.820 | 7,599,752 | +0.18(+2.36%) |
Feb 28, 2024 | 7.510 | 7.747 | 7.250 | 7.640 | 14,882,182 | -0.12(-1.55%) |
Feb 27, 2024 | 5.870 | 8.130 | 5.680 | 7.760 | 32,638,400 | +1.82(+30.64%) |
Feb 26, 2024 | 5.700 | 6.500 | 5.640 | 5.940 | 20,664,916 | +0.44(+8.00%) |
Feb 23, 2024 | 5.430 | 5.530 | 5.295 | 5.500 | 6,159,168 | +0.10(+1.85%) |
Feb 22, 2024 | 5.150 | 5.470 | 5.150 | 5.400 | 7,964,583 | +0.37(+7.36%) |
Feb 21, 2024 | 4.980 | 5.195 | 4.935 | 5.030 | 6,005,926 | +0.14(+2.86%) |
Feb 20, 2024 | 4.960 | 4.990 | 4.675 | 4.890 | 8,148,544 | -0.04(-0.81%) |
Feb 16, 2024 | 5.100 | 5.280 | 4.920 | 4.930 | 5,531,700 | -0.07(-1.40%) |
Feb 15, 2024 | 5.250 | 5.350 | 4.915 | 5.000 | 7,670,184 | -0.28(-5.30%) |
Feb 14, 2024 | 5.080 | 5.300 | 5.040 | 5.280 | 5,409,432 | +0.32(+6.45%) |
Feb 13, 2024 | 4.850 | 5.055 | 4.770 | 4.960 | 5,386,308 | -0.13(-2.55%) |
Feb 12, 2024 | 4.700 | 5.150 | 4.690 | 5.090 | 6,108,509 | +0.42(+8.99%) |
Feb 09, 2024 | 4.540 | 4.675 | 4.355 | 4.670 | 4,874,001 | +0.11(+2.41%) |
Feb 08, 2024 | 4.750 | 4.880 | 4.280 | 4.560 | 17,747,568 | -0.15(-3.18%) |
Feb 07, 2024 | 4.150 | 4.710 | 4.090 | 4.710 | 9,844,209 | +0.50(+11.88%) |
Feb 06, 2024 | 4.200 | 4.720 | 4.123 | 4.210 | 18,489,312 | +0.28(+7.12%) |
Feb 05, 2024 | 4.150 | 4.160 | 3.820 | 3.930 | 6,811,402 | -0.10(-2.48%) |
Feb 02, 2024 | 3.700 | 4.190 | 3.675 | 4.030 | 15,297,875 | +0.38(+10.41%) |
Feb 01, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 6,841,679 | +0.32(+9.61%) |
Jan 31, 2024 | 3.110 | 3.440 | 3.110 | 3.330 | 6,860,343 | +0.18(+5.71%) |
Jan 30, 2024 | 3.140 | 3.210 | 3.080 | 3.150 | 4,645,819 | -0.05(-1.56%) |
Jan 29, 2024 | 3.460 | 3.470 | 3.100 | 3.200 | 5,656,700 | -0.18(-5.33%) |
Jan 26, 2024 | 3.530 | 3.590 | 3.350 | 3.380 | 3,286,464 | -0.22(-6.11%) |
Jan 25, 2024 | 3.390 | 3.650 | 3.360 | 3.600 | 5,746,835 | +0.24(+7.14%) |
Jan 24, 2024 | 3.550 | 3.620 | 3.300 | 3.360 | 6,525,058 | +0.05(+1.51%) |
Jan 23, 2024 | 3.330 | 3.470 | 3.230 | 3.310 | 4,763,463 | +0.14(+4.42%) |
Jan 22, 2024 | 3.100 | 3.260 | 3.030 | 3.170 | 4,565,108 | -0.11(-3.35%) |
Jan 19, 2024 | 3.310 | 3.340 | 3.180 | 3.280 | 3,569,345 | -0.10(-2.96%) |
Jan 18, 2024 | 3.350 | 3.452 | 3.310 | 3.380 | 1,879,343 | +0.05(+1.50%) |
Jan 17, 2024 | 3.120 | 3.330 | 2.995 | 3.330 | 4,538,404 | -0.02(-0.60%) |
Jan 16, 2024 | 3.420 | 3.450 | 3.305 | 3.350 | 2,766,036 | -0.13(-3.74%) |
Jan 12, 2024 | 3.590 | 3.610 | 3.470 | 3.480 | 2,433,299 | -0.15(-4.13%) |
Jan 11, 2024 | 3.620 | 3.690 | 3.530 | 3.630 | 1,400,315 | +0.09(+2.54%) |
Jan 10, 2024 | 3.650 | 3.730 | 3.500 | 3.540 | 2,179,571 | -0.14(-3.80%) |
Jan 09, 2024 | 3.500 | 3.695 | 3.500 | 3.680 | 3,647,532 | +0.10(+2.79%) |
Jan 08, 2024 | 3.650 | 3.670 | 3.550 | 3.580 | 2,748,690 | -0.18(-4.79%) |
Jan 05, 2024 | 3.780 | 3.910 | 3.711 | 3.760 | 3,169,024 | -0.03(-0.79%) |
Jan 04, 2024 | 3.680 | 4.000 | 3.630 | 3.790 | 7,974,017 | +0.13(+3.55%) |
Jan 03, 2024 | 3.260 | 3.820 | 3.215 | 3.660 | 9,785,968 | +0.39(+11.93%) |
Jan 02, 2024 | 3.500 | 3.540 | 3.250 | 3.270 | 5,647,350 | -0.35(-9.67%) |
Dec 29, 2023 | 3.550 | 3.765 | 3.525 | 3.620 | 4,024,637 | +0.05(+1.40%) |
Dec 28, 2023 | 3.620 | 3.770 | 3.560 | 3.570 | 2,917,325 | +0.02(+0.56%) |
Dec 27, 2023 | 3.580 | 3.680 | 3.490 | 3.550 | 3,811,541 | -0.05(-1.39%) |
Dec 26, 2023 | 3.440 | 3.690 | 3.440 | 3.600 | 4,003,264 | +0.23(+6.82%) |
Dec 22, 2023 | 3.430 | 3.500 | 3.320 | 3.370 | 7,493,168 | -0.29(-7.92%) |
Dec 21, 2023 | 3.560 | 3.672 | 3.460 | 3.660 | 4,399,310 | +0.20(+5.78%) |
Dec 20, 2023 | 3.860 | 3.880 | 3.450 | 3.460 | 10,584,218 | -0.49(-12.41%) |
Dec 19, 2023 | 3.610 | 4.035 | 3.605 | 3.950 | 12,027,160 | +0.22(+5.90%) |
Dec 18, 2023 | 3.690 | 3.900 | 3.605 | 3.730 | 21,189,268 | -0.90(-19.44%) |
Dec 15, 2023 | 5.210 | 5.260 | 4.135 | 4.630 | 34,288,872 | -0.14(-2.94%) |
Dec 14, 2023 | 4.330 | 4.770 | 4.050 | 4.770 | 27,376,132 | +1.08(+29.27%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.380 | 3.690 | 21,067,248 | +0.25(+7.27%) |
Dec 12, 2023 | 3.060 | 3.545 | 3.030 | 3.440 | 17,730,954 | +0.51(+17.41%) |
Dec 11, 2023 | 2.910 | 3.110 | 2.870 | 2.930 | 7,797,975 | +0.17(+6.16%) |
Dec 08, 2023 | 2.700 | 2.890 | 2.700 | 2.760 | 2,860,086 | +0.02(+0.73%) |
Dec 07, 2023 | 2.590 | 2.790 | 2.580 | 2.740 | 3,753,456 | +0.17(+6.61%) |
Dec 06, 2023 | 2.640 | 2.690 | 2.550 | 2.570 | 1,942,902 | +0.01(+0.39%) |
Dec 05, 2023 | 2.630 | 2.690 | 2.550 | 2.560 | 1,376,989 | -0.15(-5.54%) |
Dec 04, 2023 | 2.810 | 2.820 | 2.630 | 2.710 | 2,851,668 | -0.15(-5.24%) |