Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.450 | 9.452 | 8.000 | 8.012 | 3,516 | +0.00(+0.02%) |
Feb 28, 2024 | 8.944 | 9.000 | 8.011 | 8.011 | 2,773 | -0.59(-6.85%) |
Feb 27, 2024 | 9.950 | 9.950 | 8.600 | 8.600 | 1,988 | +1.28(+17.45%) |
Feb 26, 2024 | 9.900 | 9.920 | 7.303 | 7.322 | 2,214 | -2.18(-22.92%) |
Feb 23, 2024 | 9.000 | 9.950 | 9.000 | 9.500 | 1,468 | +0.25(+2.70%) |
Feb 22, 2024 | 9.250 | 9.990 | 7.173 | 9.250 | 2,346 | +2.12(+29.69%) |
Feb 21, 2024 | 8.170 | 10.21 | 7.133 | 7.133 | 2,359 | -1.07(-13.02%) |
Feb 20, 2024 | 8.000 | 8.200 | 8.000 | 8.200 | 906 | +0.20(+2.50%) |
Feb 16, 2024 | 7.860 | 8.000 | 7.000 | 8.000 | 3,313 | +1.00(+14.29%) |
Feb 15, 2024 | 7.510 | 7.596 | 6.870 | 7.000 | 3,659 | -1.40(-16.67%) |
Feb 14, 2024 | 8.460 | 8.460 | 8.398 | 8.400 | 2,454 | +0.90(+12.00%) |
Feb 13, 2024 | 8.000 | 8.000 | 7.250 | 7.500 | 1,082 | -1.00(-11.76%) |
Feb 12, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 245 | +0.25(+3.03%) |
Feb 09, 2024 | 7.338 | 8.300 | 7.070 | 8.250 | 4,113 | +0.90(+12.21%) |
Feb 08, 2024 | 7.580 | 7.980 | 7.170 | 7.353 | 5,477 | +0.08(+1.12%) |
Feb 07, 2024 | 6.930 | 7.271 | 6.897 | 7.271 | 647 | +0.50(+7.36%) |
Feb 06, 2024 | 7.500 | 7.500 | 6.250 | 6.772 | 5,034 | -0.89(-11.63%) |
Feb 05, 2024 | 7.190 | 7.664 | 7.150 | 7.664 | 1,993 | +0.46(+6.44%) |
Feb 02, 2024 | 7.673 | 7.673 | 7.100 | 7.200 | 2,831 | -0.70(-8.86%) |
Feb 01, 2024 | 7.880 | 7.900 | 7.570 | 7.900 | 1,750 | -0.26(-3.17%) |
Jan 31, 2024 | 7.230 | 8.258 | 7.230 | 8.159 | 6,908 | +0.25(+3.15%) |
Jan 30, 2024 | 9.990 | 9.990 | 7.160 | 7.910 | 17,327 | -2.03(-20.42%) |
Jan 29, 2024 | 9.310 | 10.75 | 8.810 | 9.940 | 6,611 | -0.06(-0.60%) |
Jan 26, 2024 | 10.02 | 10.23 | 8.520 | 10.00 | 12,972 | -0.24(-2.34%) |
Jan 25, 2024 | 11.14 | 11.49 | 10.01 | 10.24 | 21,313 | -0.99(-8.82%) |
Jan 24, 2024 | 10.50 | 13.00 | 7.225 | 11.23 | 43,874 | +1.03(+10.10%) |
Jan 23, 2024 | 9.020 | 10.31 | 9.020 | 10.20 | 26,092 | +1.61(+18.71%) |
Jan 22, 2024 | 6.640 | 9.140 | 6.415 | 8.592 | 28,865 | +1.94(+29.26%) |
Jan 19, 2024 | 5.950 | 6.781 | 5.750 | 6.647 | 3,340 | +0.65(+10.79%) |
Jan 18, 2024 | 5.920 | 6.000 | 5.340 | 6.000 | 4,130 | -0.10(-1.64%) |
Jan 17, 2024 | 4.450 | 6.100 | 4.440 | 6.100 | 10,770 | +1.65(+37.08%) |
Jan 16, 2024 | 4.200 | 4.450 | 3.970 | 4.450 | 4,705 | +0.43(+10.70%) |
Jan 12, 2024 | 4.088 | 4.140 | 3.900 | 4.020 | 2,233 | +0.01(+0.25%) |
Jan 11, 2024 | 4.410 | 5.220 | 3.560 | 4.010 | 11,080 | -0.38(-8.66%) |
Jan 10, 2024 | 3.470 | 11.48 | 3.260 | 4.390 | 37,014 | +1.13(+34.66%) |
Jan 09, 2024 | 3.050 | 3.480 | 2.788 | 3.260 | 22,014 | +0.37(+12.80%) |
Jan 08, 2024 | 2.870 | 3.000 | 2.870 | 2.890 | 4,891 | +0.07(+2.48%) |
Jan 05, 2024 | 2.830 | 2.890 | 2.820 | 2.820 | 10,303 | -0.02(-0.70%) |
Jan 04, 2024 | 2.810 | 2.995 | 2.790 | 2.840 | 13,311 | +0.09(+3.27%) |
Jan 03, 2024 | 1.480 | 3.000 | 1.480 | 2.750 | 40,428 | +1.27(+85.81%) |
Jan 02, 2024 | 1.350 | 1.480 | 1.350 | 1.480 | 5,791 | +0.28(+23.33%) |
Dec 29, 2023 | 1.730 | 1.730 | 1.200 | 1.200 | 2,128 | -0.10(-7.69%) |
Dec 28, 2023 | 1.700 | 1.700 | 1.300 | 1.300 | 6,465 | -0.15(-10.22%) |
Dec 27, 2023 | 1.290 | 1.448 | 1.290 | 1.448 | 7,520 | +0.20(+15.84%) |
Dec 26, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 6,792 | -0.06(-4.94%) |
Dec 22, 2023 | 1.390 | 1.390 | 1.250 | 1.315 | 4,061 | -0.01(-0.38%) |
Dec 21, 2023 | 1.340 | 1.405 | 1.320 | 1.320 | 7,176 | -0.15(-10.20%) |
Dec 20, 2023 | 1.350 | 1.470 | 1.300 | 1.470 | 3,828 | +0.12(+8.89%) |
Dec 19, 2023 | 1.450 | 1.490 | 1.350 | 1.350 | 5,335 | +0.01(+0.75%) |
Dec 18, 2023 | 1.240 | 1.390 | 1.238 | 1.340 | 15,478 | +0.17(+14.53%) |
Dec 15, 2023 | 1.600 | 1.600 | 1.030 | 1.170 | 20,841 | -0.37(-24.12%) |
Dec 14, 2023 | 1.425 | 1.542 | 1.300 | 1.542 | 9,330 | +0.05(+3.49%) |
Dec 13, 2023 | 1.500 | 1.500 | 1.135 | 1.490 | 13,069 | +0.19(+14.62%) |
Dec 12, 2023 | 0.9298 | 1.720 | 0.9005 | 1.300 | 32,495 | +0.38(+41.69%) |
Dec 11, 2023 | 0.8800 | 0.9299 | 0.8800 | 0.9175 | 11,943 | -0.01(-1.34%) |
Dec 08, 2023 | 0.7700 | 0.9500 | 0.7313 | 0.9300 | 21,443 | +0.22(+30.99%) |
Dec 07, 2023 | 0.6000 | 0.8200 | 0.6000 | 0.7100 | 25,515 | +0.02(+2.17%) |
Dec 06, 2023 | 0.6400 | 0.6949 | 0.6000 | 0.6949 | 2,328 | +0.03(+5.29%) |
Dec 05, 2023 | 0.6001 | 0.6949 | 0.5750 | 0.6600 | 12,752 | +0.06(+10.22%) |
Dec 04, 2023 | 0.7298 | 0.7298 | 0.5863 | 0.5988 | 16,554 | -0.13(-17.95%) |