Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.930 | 4.080 | 3.930 | 4.050 | 456,743 | +0.00(+0.00%) |
Feb 28, 2024 | 4.120 | 4.140 | 3.950 | 4.050 | 225,980 | -0.06(-1.46%) |
Feb 27, 2024 | 4.110 | 4.160 | 4.080 | 4.110 | 204,625 | +0.00(+0.00%) |
Feb 26, 2024 | 4.090 | 4.200 | 4.050 | 4.110 | 182,805 | +0.02(+0.49%) |
Feb 23, 2024 | 4.080 | 4.170 | 3.990 | 4.090 | 160,779 | +0.05(+1.24%) |
Feb 22, 2024 | 4.070 | 4.163 | 3.960 | 4.040 | 223,915 | -0.03(-0.74%) |
Feb 21, 2024 | 4.250 | 4.250 | 4.020 | 4.070 | 207,946 | -0.06(-1.45%) |
Feb 20, 2024 | 4.270 | 4.290 | 4.100 | 4.130 | 241,590 | -0.14(-3.28%) |
Feb 16, 2024 | 4.250 | 4.360 | 4.160 | 4.270 | 434,942 | +0.05(+1.18%) |
Feb 15, 2024 | 4.180 | 4.280 | 4.120 | 4.220 | 251,929 | -0.03(-0.71%) |
Feb 14, 2024 | 4.000 | 4.320 | 3.955 | 4.250 | 820,137 | +0.37(+9.54%) |
Feb 13, 2024 | 3.870 | 3.965 | 3.770 | 3.880 | 752,246 | -0.08(-2.02%) |
Feb 12, 2024 | 3.970 | 4.115 | 3.860 | 3.960 | 1,075,090 | +0.04(+1.02%) |
Feb 09, 2024 | 4.780 | 5.000 | 3.860 | 3.920 | 2,421,700 | -1.89(-32.53%) |
Feb 08, 2024 | 5.850 | 5.970 | 5.670 | 5.810 | 422,641 | -0.02(-0.34%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.300 | 5.830 | 464,361 | -0.10(-1.69%) |
Feb 06, 2024 | 6.220 | 6.280 | 5.830 | 5.930 | 609,680 | -0.29(-4.66%) |
Feb 05, 2024 | 6.560 | 6.630 | 6.160 | 6.220 | 290,460 | -0.35(-5.33%) |
Feb 02, 2024 | 6.130 | 6.600 | 6.070 | 6.570 | 273,942 | +0.41(+6.66%) |
Feb 01, 2024 | 6.070 | 6.290 | 6.070 | 6.160 | 97,396 | +0.08(+1.32%) |
Jan 31, 2024 | 6.280 | 6.350 | 6.030 | 6.080 | 119,656 | -0.25(-3.95%) |
Jan 30, 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 68,212 | -0.25(-3.80%) |
Jan 29, 2024 | 6.490 | 6.600 | 6.470 | 6.580 | 91,266 | +0.11(+1.70%) |
Jan 26, 2024 | 6.570 | 6.640 | 6.430 | 6.470 | 69,034 | -0.05(-0.77%) |
Jan 25, 2024 | 6.460 | 6.550 | 6.386 | 6.520 | 108,670 | -0.01(-0.15%) |
Jan 24, 2024 | 6.650 | 6.660 | 6.500 | 6.530 | 80,331 | -0.06(-0.91%) |
Jan 23, 2024 | 6.880 | 6.898 | 6.590 | 6.590 | 126,750 | -0.25(-3.65%) |
Jan 22, 2024 | 6.530 | 6.870 | 6.480 | 6.840 | 178,819 | +0.36(+5.56%) |
Jan 19, 2024 | 6.290 | 6.480 | 6.140 | 6.480 | 153,656 | +0.24(+3.85%) |
Jan 18, 2024 | 6.380 | 6.437 | 6.122 | 6.240 | 167,418 | -0.12(-1.89%) |
Jan 17, 2024 | 6.930 | 6.930 | 6.280 | 6.360 | 262,730 | -0.57(-8.23%) |
Jan 16, 2024 | 6.230 | 6.950 | 6.200 | 6.930 | 479,842 | +0.72(+11.59%) |
Jan 12, 2024 | 6.130 | 6.210 | 6.055 | 6.210 | 186,997 | +0.10(+1.64%) |
Jan 11, 2024 | 6.130 | 6.209 | 6.015 | 6.110 | 149,876 | +0.01(+0.16%) |
Jan 10, 2024 | 6.090 | 6.180 | 5.961 | 6.100 | 171,241 | +0.06(+0.99%) |
Jan 09, 2024 | 6.050 | 6.145 | 5.990 | 6.040 | 138,651 | -0.02(-0.33%) |
Jan 08, 2024 | 6.000 | 6.110 | 5.900 | 6.060 | 159,307 | +0.12(+2.02%) |
Jan 05, 2024 | 5.900 | 6.030 | 5.730 | 5.940 | 261,505 | +0.04(+0.68%) |
Jan 04, 2024 | 5.910 | 6.080 | 5.840 | 5.900 | 252,341 | +0.04(+0.68%) |
Jan 03, 2024 | 5.800 | 5.960 | 5.800 | 5.860 | 115,037 | +0.01(+0.17%) |
Jan 02, 2024 | 5.760 | 5.940 | 5.750 | 5.850 | 101,895 | -0.01(-0.17%) |
Dec 29, 2023 | 5.810 | 5.940 | 5.810 | 5.860 | 64,085 | +0.03(+0.51%) |
Dec 28, 2023 | 5.960 | 5.970 | 5.820 | 5.830 | 51,128 | -0.12(-2.02%) |
Dec 27, 2023 | 5.840 | 5.990 | 5.770 | 5.950 | 118,514 | +0.09(+1.54%) |
Dec 26, 2023 | 5.840 | 5.910 | 5.780 | 5.860 | 89,803 | +0.08(+1.38%) |
Dec 22, 2023 | 5.880 | 5.945 | 5.760 | 5.780 | 74,376 | -0.11(-1.87%) |
Dec 21, 2023 | 5.820 | 5.910 | 5.760 | 5.890 | 72,044 | +0.12(+2.08%) |
Dec 20, 2023 | 6.060 | 6.140 | 5.670 | 5.770 | 133,406 | -0.26(-4.31%) |
Dec 19, 2023 | 5.900 | 6.110 | 5.900 | 6.030 | 133,926 | +0.15(+2.55%) |
Dec 18, 2023 | 5.970 | 6.075 | 5.820 | 5.880 | 127,069 | -0.06(-1.01%) |
Dec 15, 2023 | 5.920 | 6.040 | 5.821 | 5.940 | 195,254 | +0.09(+1.54%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.770 | 5.850 | 190,929 | -0.20(-3.31%) |
Dec 13, 2023 | 5.910 | 6.080 | 5.910 | 6.050 | 151,530 | +0.13(+2.20%) |
Dec 12, 2023 | 6.210 | 6.210 | 5.910 | 5.920 | 101,900 | -0.25(-4.05%) |
Dec 11, 2023 | 5.850 | 6.250 | 5.850 | 6.170 | 327,664 | +0.26(+4.40%) |
Dec 08, 2023 | 5.880 | 6.020 | 5.840 | 5.910 | 106,126 | +0.02(+0.34%) |
Dec 07, 2023 | 5.710 | 5.920 | 5.710 | 5.890 | 135,773 | +0.21(+3.70%) |
Dec 06, 2023 | 5.710 | 5.845 | 5.480 | 5.680 | 194,555 | -0.01(-0.18%) |
Dec 05, 2023 | 5.790 | 5.870 | 5.650 | 5.690 | 175,341 | -0.14(-2.40%) |
Dec 04, 2023 | 5.980 | 6.055 | 5.800 | 5.830 | 329,222 | -0.14(-2.35%) |