Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.990 | 4.000 | 3.940 | 3.960 | 27,465 | -0.02(-0.50%) |
Feb 28, 2024 | 4.050 | 4.110 | 3.980 | 3.980 | 65,349 | -0.06(-1.49%) |
Feb 27, 2024 | 4.080 | 4.120 | 4.030 | 4.040 | 23,318 | -0.03(-0.74%) |
Feb 26, 2024 | 4.190 | 4.250 | 4.070 | 4.070 | 20,126 | -0.08(-1.93%) |
Feb 23, 2024 | 4.220 | 4.240 | 4.150 | 4.150 | 26,915 | -0.10(-2.35%) |
Feb 22, 2024 | 4.250 | 4.250 | 4.170 | 4.250 | 63,403 | +0.01(+0.24%) |
Feb 21, 2024 | 4.230 | 4.280 | 4.120 | 4.240 | 26,919 | -0.01(-0.24%) |
Feb 20, 2024 | 4.310 | 4.310 | 4.240 | 4.250 | 33,712 | -0.03(-0.70%) |
Feb 16, 2024 | 4.280 | 0 | +0.01(+0.23%) | |||
Feb 15, 2024 | 4.400 | 4.450 | 4.250 | 4.270 | 184,397 | -0.15(-3.39%) |
Feb 14, 2024 | 4.600 | 4.600 | 4.400 | 4.420 | 265,608 | -0.32(-6.75%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.220 | 4.740 | 213,783 | -1.58(-25.00%) |
Feb 12, 2024 | 6.400 | 6.400 | 6.250 | 6.320 | 21,515 | -0.12(-1.86%) |
Feb 09, 2024 | 6.510 | 6.540 | 6.430 | 6.440 | 10,977 | -0.09(-1.38%) |
Feb 08, 2024 | 6.500 | 6.630 | 6.500 | 6.530 | 7,054 | +0.09(+1.40%) |
Feb 07, 2024 | 6.540 | 6.540 | 6.420 | 6.440 | 5,411 | +0.04(+0.63%) |
Feb 06, 2024 | 6.430 | 6.690 | 6.400 | 6.400 | 10,981 | +0.02(+0.31%) |
Feb 05, 2024 | 6.570 | 6.570 | 6.350 | 6.380 | 20,153 | -0.17(-2.60%) |
Feb 02, 2024 | 6.530 | 6.640 | 6.410 | 6.550 | 19,616 | -0.04(-0.61%) |
Feb 01, 2024 | 7.020 | 7.020 | 6.550 | 6.590 | 10,281 | +0.00(+0.00%) |
Jan 31, 2024 | 6.890 | 6.950 | 6.590 | 6.590 | 22,583 | -0.16(-2.37%) |
Jan 30, 2024 | 6.690 | 6.890 | 6.690 | 6.750 | 10,610 | +0.04(+0.60%) |
Jan 29, 2024 | 6.990 | 6.990 | 6.650 | 6.710 | 19,063 | -0.01(-0.15%) |
Jan 26, 2024 | 6.700 | 6.840 | 6.700 | 6.720 | 16,282 | +0.03(+0.45%) |
Jan 25, 2024 | 6.890 | 6.930 | 6.670 | 6.690 | 22,636 | +0.04(+0.60%) |
Jan 24, 2024 | 6.820 | 6.930 | 6.650 | 6.650 | 24,546 | +0.00(+0.00%) |
Jan 23, 2024 | 6.550 | 6.670 | 6.550 | 6.650 | 10,302 | +0.16(+2.47%) |
Jan 22, 2024 | 6.330 | 6.630 | 6.280 | 6.490 | 11,333 | +0.18(+2.85%) |
Jan 19, 2024 | 6.160 | 6.420 | 6.120 | 6.310 | 22,450 | +0.20(+3.27%) |
Jan 18, 2024 | 6.400 | 6.400 | 6.110 | 6.110 | 45,871 | -0.23(-3.63%) |
Jan 17, 2024 | 6.460 | 6.520 | 6.320 | 6.340 | 19,866 | -0.20(-3.06%) |
Jan 16, 2024 | 6.920 | 6.920 | 6.480 | 6.540 | 27,246 | -0.33(-4.80%) |
Jan 15, 2024 | 6.760 | 6.870 | 6.660 | 6.870 | 44,168 | +0.08(+1.18%) |
Jan 12, 2024 | 6.890 | 6.900 | 6.730 | 6.790 | 25,983 | -0.01(-0.15%) |
Jan 11, 2024 | 7.250 | 7.250 | 6.800 | 6.800 | 62,432 | -0.22(-3.13%) |
Jan 10, 2024 | 7.020 | 7.270 | 6.960 | 7.020 | 15,882 | -0.15(-2.09%) |
Jan 09, 2024 | 7.480 | 7.480 | 7.100 | 7.170 | 25,209 | -0.26(-3.50%) |
Jan 08, 2024 | 7.350 | 7.710 | 7.190 | 7.430 | 79,920 | +0.08(+1.09%) |
Jan 05, 2024 | 6.840 | 7.440 | 6.780 | 7.350 | 131,019 | +0.65(+9.70%) |
Jan 04, 2024 | 6.880 | 6.880 | 6.580 | 6.700 | 34,480 | +0.12(+1.82%) |
Jan 03, 2024 | 6.200 | 6.850 | 6.200 | 6.580 | 61,703 | +0.32(+5.11%) |
Jan 02, 2024 | 6.150 | 6.260 | 6.000 | 6.260 | 31,523 | +0.11(+1.79%) |
Dec 29, 2023 | 6.150 | 0 | +0.05(+0.82%) | |||
Dec 28, 2023 | 5.950 | 6.200 | 5.880 | 6.100 | 33,639 | +0.16(+2.69%) |
Dec 27, 2023 | 5.900 | 5.950 | 5.810 | 5.940 | 71,424 | +0.09(+1.54%) |
Dec 22, 2023 | 5.850 | 0 | -0.03(-0.51%) | |||
Dec 21, 2023 | 5.940 | 5.950 | 5.850 | 5.880 | 29,870 | +0.07(+1.20%) |
Dec 20, 2023 | 5.940 | 5.950 | 5.810 | 5.810 | 47,760 | -0.13(-2.19%) |
Dec 19, 2023 | 6.070 | 6.070 | 5.800 | 5.940 | 32,655 | +0.08(+1.37%) |
Dec 18, 2023 | 6.000 | 6.140 | 5.800 | 5.860 | 24,844 | -0.16(-2.66%) |
Dec 15, 2023 | 6.790 | 6.790 | 5.930 | 6.020 | 68,086 | -0.56(-8.51%) |
Dec 14, 2023 | 5.960 | 6.670 | 5.960 | 6.580 | 86,403 | +0.61(+10.22%) |
Dec 13, 2023 | 5.690 | 5.990 | 5.550 | 5.970 | 49,314 | +0.44(+7.96%) |
Dec 12, 2023 | 5.720 | 5.720 | 5.530 | 5.530 | 29,917 | -0.23(-3.99%) |
Dec 11, 2023 | 5.760 | 5.850 | 5.680 | 5.760 | 49,387 | -0.04(-0.69%) |
Dec 08, 2023 | 5.980 | 5.980 | 5.770 | 5.800 | 24,872 | -0.08(-1.36%) |
Dec 07, 2023 | 5.960 | 6.060 | 5.840 | 5.880 | 13,236 | -0.12(-2.00%) |
Dec 06, 2023 | 5.930 | 6.100 | 5.930 | 6.000 | 23,174 | +0.09(+1.52%) |
Dec 05, 2023 | 6.140 | 6.140 | 5.850 | 5.910 | 27,788 | -0.11(-1.83%) |
Dec 04, 2023 | 6.200 | 6.250 | 5.980 | 6.020 | 36,819 | -0.18(-2.90%) |