Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.570 | 7.720 | 6.870 | 7.000 | 3,407,401 | -0.34(-4.63%) |
Feb 28, 2024 | 7.360 | 7.630 | 7.130 | 7.340 | 2,165,350 | -0.15(-2.00%) |
Feb 27, 2024 | 7.850 | 7.987 | 7.400 | 7.490 | 2,460,992 | -0.01(-0.13%) |
Feb 26, 2024 | 7.250 | 7.840 | 7.180 | 7.500 | 2,965,494 | +0.06(+0.81%) |
Feb 23, 2024 | 8.850 | 8.890 | 7.280 | 7.440 | 5,155,830 | -1.51(-16.87%) |
Feb 22, 2024 | 8.460 | 10.26 | 8.310 | 8.950 | 14,255,886 | +0.39(+4.56%) |
Feb 21, 2024 | 8.480 | 8.832 | 8.160 | 8.560 | 2,268,307 | -0.03(-0.35%) |
Feb 20, 2024 | 8.820 | 9.438 | 8.245 | 8.590 | 2,848,801 | -0.43(-4.77%) |
Feb 16, 2024 | 8.850 | 9.360 | 8.640 | 9.020 | 1,691,950 | +0.14(+1.58%) |
Feb 15, 2024 | 8.750 | 9.580 | 8.480 | 8.880 | 4,043,781 | +0.18(+2.07%) |
Feb 14, 2024 | 8.550 | 9.415 | 7.950 | 8.700 | 10,735,288 | +3.24(+59.34%) |
Feb 13, 2024 | 5.620 | 5.660 | 5.370 | 5.460 | 1,027,878 | -0.33(-5.70%) |
Feb 12, 2024 | 5.860 | 6.150 | 5.660 | 5.790 | 2,008,354 | -0.09(-1.53%) |
Feb 09, 2024 | 6.400 | 6.617 | 5.715 | 5.880 | 1,660,979 | -0.50(-7.84%) |
Feb 08, 2024 | 6.290 | 6.550 | 5.962 | 6.380 | 1,365,029 | +0.43(+7.23%) |
Feb 07, 2024 | 6.010 | 6.200 | 5.700 | 5.950 | 1,770,195 | -0.08(-1.33%) |
Feb 06, 2024 | 5.630 | 6.410 | 5.490 | 6.030 | 2,992,029 | +0.33(+5.79%) |
Feb 05, 2024 | 4.790 | 5.730 | 4.620 | 5.700 | 3,060,612 | +0.90(+18.75%) |
Feb 02, 2024 | 4.380 | 4.850 | 4.300 | 4.800 | 1,745,017 | +0.32(+7.14%) |
Feb 01, 2024 | 4.430 | 4.600 | 4.365 | 4.480 | 891,114 | +0.05(+1.13%) |
Jan 31, 2024 | 4.430 | 4.670 | 4.295 | 4.430 | 1,939,143 | +0.00(+0.00%) |
Jan 30, 2024 | 4.520 | 4.540 | 4.340 | 4.430 | 913,197 | -0.11(-2.42%) |
Jan 29, 2024 | 4.370 | 4.590 | 4.280 | 4.540 | 2,319,721 | +0.17(+3.77%) |
Jan 26, 2024 | 4.490 | 4.500 | 4.300 | 4.375 | 1,173,291 | -0.05(-1.24%) |
Jan 25, 2024 | 4.470 | 4.550 | 4.345 | 4.430 | 830,711 | +0.00(+0.00%) |
Jan 24, 2024 | 4.730 | 4.730 | 4.430 | 4.430 | 690,257 | -0.20(-4.32%) |
Jan 23, 2024 | 4.770 | 4.850 | 4.460 | 4.630 | 1,072,819 | -0.07(-1.49%) |
Jan 22, 2024 | 4.600 | 4.750 | 4.550 | 4.700 | 1,123,641 | +0.11(+2.40%) |
Jan 19, 2024 | 4.670 | 4.720 | 4.560 | 4.590 | 1,640,280 | -0.02(-0.43%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.530 | 4.610 | 1,676,169 | -0.27(-5.53%) |
Jan 17, 2024 | 4.620 | 4.900 | 4.570 | 4.880 | 2,813,007 | +0.16(+3.39%) |
Jan 16, 2024 | 5.000 | 4.960 | 4.680 | 4.720 | 1,985,702 | -0.34(-6.72%) |
Jan 12, 2024 | 5.370 | 5.500 | 4.900 | 5.060 | 3,729,610 | -0.28(-5.24%) |
Jan 11, 2024 | 5.230 | 5.410 | 5.040 | 5.340 | 1,626,628 | +0.01(+0.19%) |
Jan 10, 2024 | 5.230 | 5.489 | 5.150 | 5.330 | 2,119,047 | +0.08(+1.52%) |
Jan 09, 2024 | 5.580 | 5.580 | 5.140 | 5.250 | 1,177,281 | -0.44(-7.73%) |
Jan 08, 2024 | 5.130 | 5.700 | 5.061 | 5.690 | 942,968 | +0.52(+10.06%) |
Jan 05, 2024 | 5.670 | 5.765 | 5.125 | 5.170 | 932,286 | -0.54(-9.46%) |
Jan 04, 2024 | 5.880 | 5.955 | 5.590 | 5.710 | 1,025,546 | -0.14(-2.39%) |
Jan 03, 2024 | 6.180 | 6.180 | 5.785 | 5.850 | 1,586,775 | -0.39(-6.25%) |
Jan 02, 2024 | 5.840 | 6.710 | 5.730 | 6.240 | 1,464,615 | +0.36(+6.12%) |
Dec 29, 2023 | 6.080 | 6.080 | 5.850 | 5.880 | 851,394 | -0.17(-2.81%) |
Dec 28, 2023 | 5.850 | 6.110 | 5.830 | 6.050 | 1,038,329 | +0.18(+3.07%) |
Dec 27, 2023 | 5.740 | 5.890 | 5.690 | 5.870 | 794,638 | +0.14(+2.44%) |
Dec 26, 2023 | 5.750 | 5.915 | 5.662 | 5.730 | 1,946,093 | -0.01(-0.17%) |
Dec 22, 2023 | 5.600 | 5.830 | 5.540 | 5.740 | 1,042,894 | +0.24(+4.36%) |
Dec 21, 2023 | 5.230 | 5.580 | 5.230 | 5.500 | 1,194,903 | +0.34(+6.59%) |
Dec 20, 2023 | 5.030 | 5.460 | 4.950 | 5.160 | 3,156,305 | +0.10(+1.98%) |
Dec 19, 2023 | 4.550 | 5.130 | 4.530 | 5.060 | 2,695,350 | +0.55(+12.20%) |
Dec 18, 2023 | 4.920 | 4.920 | 4.450 | 4.510 | 1,910,964 | -0.37(-7.58%) |
Dec 15, 2023 | 5.000 | 5.030 | 4.645 | 4.880 | 3,944,590 | -0.08(-1.61%) |
Dec 14, 2023 | 4.450 | 5.050 | 4.435 | 4.960 | 2,827,354 | +0.53(+11.96%) |
Dec 13, 2023 | 4.450 | 4.649 | 4.310 | 4.430 | 3,317,108 | -0.02(-0.45%) |
Dec 12, 2023 | 4.040 | 4.620 | 3.900 | 4.450 | 6,092,947 | +0.39(+9.61%) |
Dec 11, 2023 | 4.290 | 4.590 | 3.670 | 4.060 | 20,983,728 | -4.58(-53.01%) |
Dec 08, 2023 | 8.980 | 9.550 | 8.580 | 8.640 | 1,434,999 | -0.13(-1.48%) |
Dec 07, 2023 | 8.660 | 8.960 | 8.585 | 8.770 | 1,209,576 | +0.17(+1.98%) |
Dec 06, 2023 | 8.480 | 8.800 | 8.340 | 8.600 | 891,847 | +0.24(+2.87%) |
Dec 05, 2023 | 8.190 | 8.460 | 8.100 | 8.360 | 783,849 | +0.09(+1.09%) |
Dec 04, 2023 | 7.940 | 8.700 | 7.830 | 8.270 | 1,195,999 | +0.30(+3.76%) |