Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.130 | 4.343 | 4.000 | 4.040 | 107,948 | -0.18(-4.27%) |
Feb 28, 2024 | 4.440 | 4.480 | 4.150 | 4.220 | 64,203 | -0.09(-2.09%) |
Feb 27, 2024 | 4.610 | 4.750 | 4.310 | 4.310 | 117,191 | -0.34(-7.31%) |
Feb 26, 2024 | 4.740 | 4.926 | 4.570 | 4.650 | 88,441 | -0.12(-2.52%) |
Feb 23, 2024 | 4.780 | 4.890 | 4.210 | 4.770 | 233,393 | -0.20(-4.02%) |
Feb 22, 2024 | 5.010 | 5.200 | 4.662 | 4.970 | 159,802 | -0.01(-0.20%) |
Feb 21, 2024 | 5.000 | 5.091 | 4.440 | 4.980 | 223,257 | -0.02(-0.45%) |
Feb 20, 2024 | 5.180 | 5.400 | 4.660 | 5.003 | 223,808 | -0.21(-3.98%) |
Feb 16, 2024 | 4.500 | 5.450 | 4.260 | 5.210 | 537,706 | +0.45(+9.45%) |
Feb 15, 2024 | 4.510 | 4.993 | 4.062 | 4.760 | 865,741 | -0.31(-6.11%) |
Feb 14, 2024 | 6.800 | 6.890 | 4.450 | 5.070 | 1,955,468 | -1.78(-25.99%) |
Feb 13, 2024 | 7.690 | 12.80 | 5.740 | 6.850 | 69,584,496 | +3.98(+139.09%) |
Feb 12, 2024 | 2.800 | 2.900 | 2.670 | 2.865 | 48,947 | +0.18(+6.51%) |
Feb 09, 2024 | 2.760 | 2.810 | 2.550 | 2.690 | 51,098 | -0.01(-0.37%) |
Feb 08, 2024 | 2.700 | 2.821 | 2.660 | 2.700 | 47,600 | -0.05(-1.82%) |
Feb 07, 2024 | 2.700 | 2.900 | 2.620 | 2.750 | 118,437 | +0.14(+5.36%) |
Feb 06, 2024 | 2.460 | 2.890 | 2.460 | 2.610 | 134,080 | +0.10(+3.98%) |
Feb 05, 2024 | 2.410 | 2.610 | 2.400 | 2.510 | 30,934 | +0.09(+3.72%) |
Feb 02, 2024 | 2.400 | 2.580 | 2.400 | 2.420 | 21,473 | -0.04(-1.63%) |
Feb 01, 2024 | 2.450 | 2.525 | 2.410 | 2.460 | 36,846 | +0.11(+4.68%) |
Jan 31, 2024 | 2.520 | 2.620 | 2.350 | 2.350 | 47,265 | -0.16(-6.37%) |
Jan 30, 2024 | 2.440 | 2.610 | 2.361 | 2.510 | 104,346 | +0.11(+4.58%) |
Jan 29, 2024 | 2.490 | 2.590 | 2.360 | 2.400 | 54,619 | -0.07(-2.83%) |
Jan 26, 2024 | 2.510 | 2.560 | 2.410 | 2.470 | 25,499 | -0.06(-2.37%) |
Jan 25, 2024 | 2.596 | 2.720 | 2.435 | 2.530 | 28,657 | +0.07(+2.82%) |
Jan 24, 2024 | 2.600 | 2.740 | 2.445 | 2.461 | 39,650 | -0.19(-7.15%) |
Jan 23, 2024 | 2.530 | 2.810 | 2.530 | 2.650 | 71,166 | +0.08(+3.11%) |
Jan 22, 2024 | 2.320 | 2.600 | 2.295 | 2.570 | 21,205 | +0.20(+8.44%) |
Jan 19, 2024 | 2.370 | 2.520 | 2.310 | 2.370 | 30,625 | -0.02(-0.84%) |
Jan 18, 2024 | 2.470 | 2.695 | 2.320 | 2.390 | 74,162 | -0.17(-6.64%) |
Jan 17, 2024 | 2.530 | 2.660 | 2.500 | 2.560 | 89,198 | -0.02(-0.78%) |
Jan 16, 2024 | 2.820 | 2.820 | 2.550 | 2.580 | 128,661 | -0.21(-7.53%) |
Jan 12, 2024 | 2.830 | 2.982 | 2.740 | 2.790 | 58,271 | -0.04(-1.41%) |
Jan 11, 2024 | 2.950 | 3.063 | 2.830 | 2.830 | 76,727 | -0.16(-5.35%) |
Jan 10, 2024 | 2.870 | 3.580 | 2.780 | 2.990 | 449,134 | +0.16(+5.65%) |
Jan 09, 2024 | 2.680 | 2.911 | 2.666 | 2.830 | 218,217 | +0.13(+4.81%) |
Jan 08, 2024 | 2.880 | 2.880 | 2.650 | 2.700 | 119,143 | +0.00(+0.00%) |
Jan 05, 2024 | 2.570 | 2.760 | 2.560 | 2.700 | 33,807 | +0.06(+2.27%) |
Jan 04, 2024 | 2.800 | 2.939 | 2.550 | 2.640 | 109,231 | -0.17(-6.05%) |
Jan 03, 2024 | 3.210 | 3.362 | 2.770 | 2.810 | 366,500 | -0.38(-11.91%) |
Jan 02, 2024 | 3.300 | 3.350 | 3.112 | 3.190 | 53,839 | -0.08(-2.45%) |
Dec 29, 2023 | 3.450 | 3.690 | 2.790 | 3.270 | 272,532 | +0.03(+0.93%) |
Dec 28, 2023 | 3.110 | 3.600 | 3.110 | 3.240 | 144,627 | +0.08(+2.53%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.110 | 3.160 | 60,006 | +0.00(+0.00%) |
Dec 26, 2023 | 3.410 | 3.449 | 3.160 | 3.160 | 114,356 | -0.09(-2.77%) |
Dec 22, 2023 | 3.380 | 3.510 | 3.250 | 3.250 | 76,033 | -0.21(-6.07%) |
Dec 21, 2023 | 3.660 | 3.939 | 3.460 | 3.460 | 177,856 | -0.28(-7.48%) |
Dec 20, 2023 | 3.790 | 4.000 | 3.370 | 3.740 | 83,615 | -0.02(-0.54%) |
Dec 19, 2023 | 4.020 | 4.269 | 3.760 | 3.760 | 55,679 | -0.25(-6.24%) |
Dec 18, 2023 | 4.130 | 4.403 | 4.010 | 4.010 | 56,462 | -0.09(-2.19%) |
Dec 15, 2023 | 4.360 | 4.450 | 4.070 | 4.100 | 33,685 | -0.35(-7.87%) |
Dec 14, 2023 | 4.870 | 4.950 | 4.280 | 4.450 | 74,287 | -0.38(-7.87%) |
Dec 13, 2023 | 5.200 | 5.527 | 4.550 | 4.830 | 94,349 | -0.29(-5.66%) |
Dec 12, 2023 | 4.540 | 5.550 | 4.440 | 5.120 | 295,271 | +0.50(+10.82%) |
Dec 11, 2023 | 4.450 | 4.700 | 4.140 | 4.620 | 83,790 | +0.17(+3.76%) |
Dec 08, 2023 | 4.750 | 4.756 | 4.250 | 4.453 | 86,053 | -0.11(-2.35%) |
Dec 07, 2023 | 4.220 | 4.683 | 4.190 | 4.560 | 99,945 | +0.37(+8.83%) |
Dec 06, 2023 | 3.900 | 4.500 | 3.900 | 4.190 | 208,463 | +0.35(+9.11%) |
Dec 05, 2023 | 3.820 | 4.170 | 3.820 | 3.840 | 57,621 | -0.09(-2.29%) |
Dec 04, 2023 | 3.820 | 4.168 | 3.430 | 3.930 | 315,507 | +0.39(+11.02%) |