Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.540 | 8.980 | 8.510 | 8.920 | 75,632 | +0.22(+2.53%) |
Feb 28, 2024 | 8.800 | 8.830 | 8.480 | 8.700 | 182,410 | -0.20(-2.25%) |
Feb 27, 2024 | 8.700 | 8.950 | 8.430 | 8.900 | 278,022 | +0.27(+3.13%) |
Feb 26, 2024 | 8.470 | 8.703 | 8.400 | 8.630 | 110,173 | +0.16(+1.89%) |
Feb 23, 2024 | 8.450 | 8.804 | 8.250 | 8.470 | 336,830 | -0.13(-1.51%) |
Feb 22, 2024 | 9.450 | 9.502 | 8.500 | 8.600 | 298,574 | -0.86(-9.09%) |
Feb 21, 2024 | 9.290 | 9.849 | 9.250 | 9.460 | 216,686 | +0.17(+1.83%) |
Feb 20, 2024 | 9.940 | 9.940 | 9.110 | 9.290 | 243,142 | -0.42(-4.33%) |
Feb 16, 2024 | 8.940 | 9.970 | 8.840 | 9.710 | 226,028 | +0.81(+9.10%) |
Feb 15, 2024 | 8.980 | 9.170 | 8.520 | 8.900 | 364,565 | -0.07(-0.78%) |
Feb 14, 2024 | 8.550 | 9.055 | 8.273 | 8.970 | 103,567 | +0.45(+5.28%) |
Feb 13, 2024 | 8.550 | 8.750 | 8.265 | 8.520 | 151,586 | -0.37(-4.16%) |
Feb 12, 2024 | 8.520 | 9.020 | 8.400 | 8.890 | 212,814 | +0.40(+4.71%) |
Feb 09, 2024 | 8.260 | 8.630 | 7.970 | 8.490 | 244,449 | +0.39(+4.81%) |
Feb 08, 2024 | 7.800 | 8.490 | 7.800 | 8.100 | 173,504 | +0.18(+2.27%) |
Feb 07, 2024 | 8.180 | 8.300 | 7.630 | 7.920 | 207,377 | -0.39(-4.69%) |
Feb 06, 2024 | 8.210 | 8.450 | 7.810 | 8.310 | 318,312 | +0.31(+3.88%) |
Feb 05, 2024 | 7.500 | 8.340 | 7.270 | 8.000 | 405,839 | +0.34(+4.44%) |
Feb 02, 2024 | 7.010 | 7.740 | 6.720 | 7.660 | 296,550 | +0.57(+8.04%) |
Feb 01, 2024 | 7.120 | 7.250 | 6.848 | 7.090 | 195,273 | +0.09(+1.29%) |
Jan 31, 2024 | 6.800 | 7.010 | 6.500 | 7.000 | 161,209 | +0.21(+3.09%) |
Jan 30, 2024 | 6.890 | 7.450 | 6.650 | 6.790 | 444,651 | -0.10(-1.45%) |
Jan 29, 2024 | 6.710 | 6.970 | 6.270 | 6.890 | 196,494 | +0.24(+3.61%) |
Jan 26, 2024 | 6.200 | 7.070 | 6.180 | 6.650 | 765,129 | +0.49(+7.95%) |
Jan 25, 2024 | 5.900 | 6.490 | 5.790 | 6.160 | 357,903 | +0.23(+3.88%) |
Jan 24, 2024 | 6.020 | 6.300 | 5.760 | 5.930 | 186,665 | +0.06(+1.02%) |
Jan 23, 2024 | 5.870 | 5.960 | 5.700 | 5.870 | 79,292 | +0.06(+1.03%) |
Jan 22, 2024 | 5.890 | 6.120 | 5.730 | 5.810 | 128,228 | -0.19(-3.17%) |
Jan 19, 2024 | 5.940 | 6.140 | 5.820 | 6.000 | 74,135 | +0.02(+0.33%) |
Jan 18, 2024 | 6.070 | 6.170 | 5.510 | 5.980 | 193,045 | -0.16(-2.61%) |
Jan 17, 2024 | 6.450 | 6.480 | 5.840 | 6.140 | 188,256 | -0.28(-4.36%) |
Jan 16, 2024 | 6.500 | 6.590 | 6.060 | 6.420 | 183,442 | -0.16(-2.43%) |
Jan 12, 2024 | 6.400 | 6.800 | 6.350 | 6.580 | 340,233 | +0.17(+2.65%) |
Jan 11, 2024 | 5.400 | 6.750 | 5.320 | 6.410 | 1,010,018 | +1.36(+26.93%) |
Jan 10, 2024 | 5.250 | 5.325 | 4.900 | 5.050 | 187,417 | -0.15(-2.88%) |
Jan 09, 2024 | 5.290 | 5.456 | 5.150 | 5.200 | 196,571 | -0.21(-3.88%) |
Jan 08, 2024 | 5.190 | 5.590 | 5.190 | 5.410 | 104,910 | +0.11(+2.08%) |
Jan 05, 2024 | 5.750 | 5.750 | 5.270 | 5.300 | 188,837 | -0.58(-9.86%) |
Jan 04, 2024 | 5.310 | 6.130 | 5.310 | 5.880 | 197,859 | +0.38(+6.91%) |
Jan 03, 2024 | 5.940 | 6.078 | 5.373 | 5.500 | 219,519 | -0.47(-7.87%) |
Jan 02, 2024 | 5.810 | 6.190 | 5.810 | 5.970 | 128,934 | -0.01(-0.17%) |
Dec 29, 2023 | 6.680 | 6.680 | 5.900 | 5.980 | 243,771 | -0.70(-10.48%) |
Dec 28, 2023 | 6.250 | 6.700 | 6.065 | 6.680 | 279,483 | +0.35(+5.53%) |
Dec 27, 2023 | 6.390 | 6.540 | 5.830 | 6.330 | 187,094 | -0.03(-0.47%) |
Dec 26, 2023 | 6.440 | 6.770 | 6.090 | 6.360 | 264,685 | -0.23(-3.49%) |
Dec 22, 2023 | 6.640 | 6.890 | 5.990 | 6.590 | 511,163 | -0.06(-0.90%) |
Dec 21, 2023 | 6.710 | 6.900 | 6.080 | 6.650 | 433,098 | -0.20(-2.92%) |
Dec 20, 2023 | 5.860 | 7.330 | 5.760 | 6.850 | 979,180 | +1.00(+17.09%) |
Dec 19, 2023 | 5.660 | 5.940 | 5.550 | 5.850 | 228,561 | -0.11(-1.85%) |
Dec 18, 2023 | 4.810 | 6.170 | 4.810 | 5.960 | 1,191,329 | +1.06(+21.63%) |
Dec 15, 2023 | 4.820 | 5.000 | 4.520 | 4.900 | 506,409 | -0.05(-1.01%) |
Dec 14, 2023 | 4.760 | 5.000 | 4.610 | 4.950 | 324,540 | +0.03(+0.61%) |
Dec 13, 2023 | 4.350 | 5.000 | 4.350 | 4.920 | 481,704 | +0.20(+4.24%) |
Dec 12, 2023 | 4.250 | 4.970 | 4.160 | 4.720 | 652,919 | +0.40(+9.26%) |
Dec 11, 2023 | 4.390 | 4.410 | 3.800 | 4.320 | 971,587 | -0.02(-0.46%) |
Dec 08, 2023 | 5.140 | 5.800 | 4.200 | 4.340 | 1,890,679 | -0.71(-14.06%) |
Dec 07, 2023 | 4.750 | 5.670 | 4.710 | 5.050 | 3,821,586 | -0.44(-8.01%) |
Dec 06, 2023 | 5.010 | 9.860 | 4.110 | 5.490 | 78,689,040 | +3.39(+161.43%) |
Dec 05, 2023 | 2.000 | 2.130 | 1.990 | 2.100 | 17,918 | +0.10(+5.00%) |
Dec 04, 2023 | 2.000 | 2.035 | 1.970 | 2.000 | 10,309 | +0.01(+0.50%) |