Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.230 | 8.800 | 7.770 | 8.030 | 2,148,475 | +0.21(+2.69%) |
Feb 28, 2024 | 7.960 | 8.189 | 7.550 | 7.820 | 1,259,142 | -0.70(-8.22%) |
Feb 27, 2024 | 8.500 | 8.550 | 7.500 | 8.520 | 2,229,411 | +0.02(+0.24%) |
Feb 26, 2024 | 8.100 | 8.880 | 7.250 | 8.500 | 4,315,104 | -0.64(-7.00%) |
Feb 23, 2024 | 9.960 | 10.25 | 9.100 | 9.140 | 2,687,449 | -1.92(-17.36%) |
Feb 22, 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 5,096,122 | +0.92(+9.07%) |
Feb 21, 2024 | 10.91 | 11.07 | 9.800 | 10.14 | 3,255,132 | -2.26(-18.23%) |
Feb 20, 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 6,993,686 | -1.17(-8.62%) |
Feb 16, 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 23,405,388 | +3.57(+35.70%) |
Feb 15, 2024 | 13.65 | 13.71 | 9.000 | 10.00 | 9,401,411 | -6.09(-37.85%) |
Feb 14, 2024 | 16.90 | 19.50 | 14.91 | 16.09 | 17,532,954 | +2.03(+14.44%) |
Feb 13, 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 47,845,096 | +4.11(+41.31%) |
Feb 12, 2024 | 6.070 | 34.94 | 6.050 | 9.950 | 151,056,944 | +7.84(+371.56%) |
Feb 09, 2024 | 1.820 | 2.160 | 1.800 | 2.110 | 283,256 | +0.25(+13.44%) |
Feb 08, 2024 | 2.060 | 2.160 | 1.640 | 1.860 | 384,184 | -0.34(-15.45%) |
Feb 07, 2024 | 2.010 | 2.350 | 1.820 | 2.200 | 3,456,025 | +0.40(+22.22%) |
Feb 06, 2024 | 1.650 | 1.940 | 1.550 | 1.800 | 98,390 | +0.22(+13.92%) |
Feb 05, 2024 | 1.550 | 1.719 | 1.550 | 1.580 | 11,330 | +0.03(+1.94%) |
Feb 02, 2024 | 1.640 | 1.765 | 1.500 | 1.550 | 74,765 | -0.15(-8.82%) |
Feb 01, 2024 | 1.880 | 1.900 | 1.660 | 1.700 | 28,003 | -0.18(-9.57%) |
Jan 31, 2024 | 1.680 | 1.980 | 1.680 | 1.880 | 85,295 | +0.16(+9.30%) |
Jan 30, 2024 | 1.630 | 1.800 | 1.630 | 1.720 | 19,821 | +0.05(+2.99%) |
Jan 29, 2024 | 1.540 | 1.720 | 1.500 | 1.670 | 44,607 | +0.12(+7.74%) |
Jan 26, 2024 | 1.500 | 1.590 | 1.500 | 1.550 | 64,212 | +0.13(+9.15%) |
Jan 25, 2024 | 1.520 | 1.550 | 1.420 | 1.420 | 24,651 | -0.10(-6.58%) |
Jan 24, 2024 | 1.540 | 1.600 | 1.500 | 1.520 | 111,034 | +0.02(+1.44%) |
Jan 23, 2024 | 1.430 | 1.520 | 1.430 | 1.498 | 62,921 | +0.09(+6.27%) |
Jan 22, 2024 | 1.540 | 1.550 | 1.410 | 1.410 | 24,195 | -0.04(-2.76%) |
Jan 19, 2024 | 1.570 | 1.640 | 1.450 | 1.450 | 55,720 | -0.05(-3.33%) |
Jan 18, 2024 | 1.490 | 1.614 | 1.490 | 1.500 | 16,682 | +0.11(+7.91%) |
Jan 17, 2024 | 1.450 | 1.540 | 1.370 | 1.390 | 42,126 | -0.06(-4.14%) |
Jan 16, 2024 | 1.620 | 1.676 | 1.400 | 1.450 | 109,076 | -0.15(-9.38%) |
Jan 12, 2024 | 1.690 | 1.699 | 1.580 | 1.600 | 31,613 | -0.02(-1.23%) |
Jan 11, 2024 | 1.690 | 1.690 | 1.536 | 1.620 | 47,859 | +0.01(+0.62%) |
Jan 10, 2024 | 1.800 | 1.869 | 1.540 | 1.610 | 152,065 | -0.19(-10.56%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.800 | 1.800 | 45,565 | -0.07(-3.74%) |
Jan 08, 2024 | 2.040 | 2.050 | 1.690 | 1.870 | 159,744 | -0.04(-2.09%) |
Jan 05, 2024 | 1.850 | 2.280 | 1.820 | 1.910 | 2,306,849 | +0.22(+13.02%) |
Jan 04, 2024 | 1.710 | 1.710 | 1.600 | 1.690 | 34,118 | +0.07(+4.32%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.620 | 1.620 | 79,382 | -0.18(-10.00%) |
Jan 02, 2024 | 1.570 | 1.930 | 1.570 | 1.800 | 177,446 | +0.35(+24.14%) |
Dec 29, 2023 | 1.430 | 1.540 | 1.400 | 1.450 | 53,243 | +0.01(+0.69%) |
Dec 28, 2023 | 1.200 | 1.620 | 1.200 | 1.440 | 122,371 | +0.24(+20.01%) |
Dec 27, 2023 | 1.200 | 1.250 | 1.110 | 1.200 | 32,528 | +0.01(+0.83%) |
Dec 26, 2023 | 1.140 | 1.210 | 1.140 | 1.190 | 18,829 | +0.03(+2.59%) |
Dec 22, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 15,971 | -0.01(-0.85%) |
Dec 21, 2023 | 1.142 | 1.245 | 1.120 | 1.170 | 54,148 | +0.00(+0.00%) |
Dec 20, 2023 | 1.260 | 1.290 | 1.170 | 1.170 | 36,899 | -0.11(-8.59%) |
Dec 19, 2023 | 1.180 | 1.300 | 1.180 | 1.280 | 33,018 | +0.11(+9.39%) |
Dec 18, 2023 | 1.220 | 1.240 | 1.170 | 1.170 | 49,434 | +0.00(+0.01%) |
Dec 15, 2023 | 1.300 | 1.340 | 1.170 | 1.170 | 40,029 | -0.16(-12.03%) |
Dec 14, 2023 | 1.290 | 1.330 | 1.230 | 1.330 | 71,358 | +0.09(+7.26%) |
Dec 13, 2023 | 1.330 | 1.356 | 1.230 | 1.240 | 26,328 | -0.01(-0.80%) |
Dec 12, 2023 | 1.280 | 1.330 | 1.250 | 1.250 | 21,916 | -0.05(-3.85%) |
Dec 11, 2023 | 1.280 | 1.360 | 1.270 | 1.300 | 24,194 | +0.08(+6.56%) |
Dec 08, 2023 | 1.220 | 1.275 | 1.220 | 1.220 | 11,049 | -0.01(-0.67%) |
Dec 07, 2023 | 1.240 | 1.250 | 1.213 | 1.228 | 8,014 | -0.00(-0.15%) |
Dec 06, 2023 | 1.250 | 1.320 | 1.130 | 1.230 | 36,735 | -0.04(-3.15%) |
Dec 05, 2023 | 1.280 | 1.340 | 1.270 | 1.270 | 13,859 | -0.03(-2.31%) |
Dec 04, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 16,664 | +0.00(+0.00%) |