Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.370 | 5.550 | 4.810 | 5.180 | 1,509,584 | -0.20(-3.67%) |
Feb 28, 2024 | 5.610 | 5.610 | 5.290 | 5.377 | 131,478 | -0.12(-2.21%) |
Feb 27, 2024 | 5.720 | 5.870 | 5.499 | 5.499 | 167,127 | -0.47(-7.89%) |
Feb 26, 2024 | 5.940 | 6.120 | 5.620 | 5.970 | 314,492 | -0.09(-1.49%) |
Feb 23, 2024 | 5.885 | 6.100 | 5.840 | 6.060 | 600,665 | +0.15(+2.54%) |
Feb 22, 2024 | 5.880 | 6.040 | 5.790 | 5.910 | 361,457 | +0.01(+0.17%) |
Feb 21, 2024 | 5.800 | 5.930 | 5.710 | 5.900 | 176,780 | +0.01(+0.17%) |
Feb 20, 2024 | 6.267 | 6.267 | 5.596 | 5.890 | 449,683 | -0.36(-5.76%) |
Feb 16, 2024 | 6.150 | 6.340 | 5.940 | 6.250 | 242,674 | -0.02(-0.36%) |
Feb 15, 2024 | 5.980 | 6.460 | 5.950 | 6.272 | 241,192 | +0.29(+4.89%) |
Feb 14, 2024 | 5.700 | 5.980 | 5.220 | 5.980 | 339,116 | +0.36(+6.41%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.350 | 5.620 | 345,405 | -0.23(-3.93%) |
Feb 12, 2024 | 6.330 | 6.350 | 5.520 | 5.850 | 715,400 | -0.40(-6.40%) |
Feb 09, 2024 | 6.466 | 6.540 | 6.180 | 6.250 | 308,587 | -0.28(-4.29%) |
Feb 08, 2024 | 6.520 | 6.640 | 6.120 | 6.530 | 864,433 | -0.06(-0.91%) |
Feb 07, 2024 | 6.550 | 6.700 | 6.410 | 6.590 | 271,989 | -0.18(-2.66%) |
Feb 06, 2024 | 6.490 | 6.950 | 6.250 | 6.770 | 617,145 | +0.28(+4.31%) |
Feb 05, 2024 | 6.910 | 6.910 | 6.332 | 6.490 | 562,706 | -0.34(-4.98%) |
Feb 02, 2024 | 6.550 | 7.080 | 6.400 | 6.830 | 1,887,186 | +0.28(+4.27%) |
Feb 01, 2024 | 5.980 | 6.560 | 5.880 | 6.550 | 893,685 | +0.57(+9.53%) |
Jan 31, 2024 | 6.080 | 6.080 | 5.680 | 5.980 | 397,672 | -0.06(-0.99%) |
Jan 30, 2024 | 6.050 | 6.180 | 5.900 | 6.040 | 347,432 | +0.00(+0.00%) |
Jan 29, 2024 | 5.900 | 6.040 | 5.710 | 6.040 | 148,232 | +0.07(+1.17%) |
Jan 26, 2024 | 5.860 | 6.070 | 5.860 | 5.970 | 469,923 | -0.03(-0.50%) |
Jan 25, 2024 | 5.890 | 6.040 | 5.720 | 6.000 | 362,962 | +0.20(+3.45%) |
Jan 24, 2024 | 5.190 | 6.000 | 5.160 | 5.800 | 683,207 | +0.65(+12.62%) |
Jan 23, 2024 | 5.220 | 5.260 | 5.020 | 5.150 | 108,696 | -0.07(-1.34%) |
Jan 22, 2024 | 5.000 | 5.280 | 5.000 | 5.220 | 378,324 | +0.06(+1.16%) |
Jan 19, 2024 | 4.770 | 5.230 | 4.500 | 5.160 | 656,427 | +0.32(+6.50%) |
Jan 18, 2024 | 5.220 | 5.226 | 4.650 | 4.845 | 182,737 | -0.35(-6.65%) |
Jan 17, 2024 | 5.250 | 5.280 | 5.040 | 5.190 | 219,391 | -0.11(-2.08%) |
Jan 16, 2024 | 5.440 | 5.560 | 4.940 | 5.300 | 679,421 | +0.16(+3.11%) |
Jan 12, 2024 | 4.763 | 5.150 | 4.763 | 5.140 | 453,505 | +0.40(+8.53%) |
Jan 11, 2024 | 4.637 | 4.790 | 4.600 | 4.736 | 237,596 | +0.13(+2.78%) |
Jan 10, 2024 | 4.820 | 4.920 | 4.608 | 4.608 | 263,277 | -0.25(-5.19%) |
Jan 09, 2024 | 4.950 | 4.980 | 4.710 | 4.860 | 252,475 | -0.12(-2.41%) |
Jan 08, 2024 | 4.890 | 5.100 | 4.800 | 4.980 | 421,879 | +0.10(+2.05%) |
Jan 05, 2024 | 4.670 | 4.900 | 4.300 | 4.880 | 687,832 | +0.29(+6.32%) |
Jan 04, 2024 | 4.570 | 4.780 | 4.450 | 4.590 | 357,057 | +0.02(+0.44%) |
Jan 03, 2024 | 4.170 | 4.720 | 4.080 | 4.570 | 579,184 | +0.37(+8.72%) |
Jan 02, 2024 | 4.430 | 4.430 | 4.030 | 4.204 | 156,857 | -0.28(-6.17%) |
Dec 29, 2023 | 4.300 | 4.500 | 4.300 | 4.480 | 300,092 | +0.15(+3.46%) |
Dec 28, 2023 | 4.150 | 4.350 | 4.150 | 4.330 | 445,947 | +0.11(+2.61%) |
Dec 27, 2023 | 4.240 | 4.300 | 3.900 | 4.220 | 434,812 | -0.05(-1.17%) |
Dec 26, 2023 | 3.990 | 4.300 | 3.860 | 4.270 | 577,251 | +0.37(+9.49%) |
Dec 22, 2023 | 3.670 | 3.970 | 3.640 | 3.900 | 535,446 | +0.19(+5.12%) |
Dec 21, 2023 | 3.690 | 3.790 | 3.615 | 3.710 | 262,126 | +0.00(+0.00%) |
Dec 20, 2023 | 3.796 | 3.830 | 3.660 | 3.710 | 207,130 | +0.04(+1.18%) |
Dec 19, 2023 | 3.780 | 3.920 | 3.667 | 3.667 | 507,348 | -0.08(-2.22%) |
Dec 18, 2023 | 3.920 | 4.200 | 3.750 | 3.750 | 411,424 | -0.45(-10.71%) |
Dec 15, 2023 | 3.840 | 4.200 | 3.840 | 4.200 | 230,106 | +0.11(+2.69%) |
Dec 14, 2023 | 3.900 | 4.100 | 3.710 | 4.090 | 317,374 | +0.04(+0.99%) |
Dec 13, 2023 | 3.825 | 4.140 | 3.630 | 4.050 | 444,218 | +0.29(+7.67%) |
Dec 12, 2023 | 4.200 | 4.230 | 3.610 | 3.762 | 734,745 | -0.52(-12.21%) |
Dec 11, 2023 | 4.530 | 4.600 | 4.120 | 4.285 | 329,357 | -0.26(-5.82%) |
Dec 08, 2023 | 4.670 | 4.680 | 4.460 | 4.550 | 197,100 | -0.12(-2.57%) |
Dec 07, 2023 | 4.490 | 4.690 | 4.480 | 4.670 | 677,439 | +0.14(+3.07%) |
Dec 06, 2023 | 4.300 | 4.531 | 4.280 | 4.531 | 557,075 | +0.21(+4.88%) |
Dec 05, 2023 | 4.440 | 4.468 | 4.170 | 4.320 | 376,790 | -0.08(-1.82%) |
Dec 04, 2023 | 4.280 | 4.630 | 4.280 | 4.400 | 767,494 | +0.12(+2.80%) |