Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.010 | 5.340 | 4.950 | 5.230 | 40,341,464 | -0.80(-13.27%) |
Feb 28, 2024 | 5.860 | 6.120 | 5.820 | 6.030 | 6,573,381 | +0.07(+1.17%) |
Feb 27, 2024 | 5.710 | 6.050 | 5.670 | 5.960 | 4,034,933 | +0.34(+6.05%) |
Feb 26, 2024 | 5.850 | 5.940 | 5.620 | 5.620 | 4,929,902 | -0.25(-4.26%) |
Feb 23, 2024 | 6.000 | 6.100 | 5.860 | 5.870 | 2,454,525 | -0.15(-2.49%) |
Feb 22, 2024 | 6.230 | 6.400 | 5.990 | 6.020 | 2,899,521 | -0.19(-3.06%) |
Feb 21, 2024 | 6.240 | 6.350 | 6.130 | 6.210 | 3,408,858 | -0.05(-0.80%) |
Feb 20, 2024 | 6.150 | 6.270 | 6.150 | 6.260 | 2,256,135 | -0.01(-0.16%) |
Feb 16, 2024 | 6.340 | 6.410 | 6.265 | 6.270 | 2,021,457 | -0.20(-3.09%) |
Feb 15, 2024 | 6.520 | 6.550 | 6.370 | 6.470 | 1,940,931 | +0.05(+0.78%) |
Feb 14, 2024 | 6.200 | 6.440 | 6.110 | 6.420 | 1,921,951 | +0.36(+5.94%) |
Feb 13, 2024 | 6.230 | 6.310 | 6.000 | 6.060 | 3,597,020 | -0.50(-7.62%) |
Feb 12, 2024 | 6.130 | 6.580 | 6.100 | 6.560 | 4,671,752 | +0.43(+7.01%) |
Feb 09, 2024 | 6.070 | 6.190 | 6.020 | 6.130 | 1,684,412 | +0.06(+0.99%) |
Feb 08, 2024 | 5.910 | 6.100 | 5.890 | 6.070 | 2,993,364 | +0.19(+3.23%) |
Feb 07, 2024 | 5.960 | 5.992 | 5.860 | 5.880 | 1,984,788 | -0.09(-1.51%) |
Feb 06, 2024 | 5.820 | 6.000 | 5.770 | 5.970 | 2,016,713 | +0.12(+2.05%) |
Feb 05, 2024 | 5.810 | 5.935 | 5.720 | 5.850 | 2,716,380 | -0.03(-0.51%) |
Feb 02, 2024 | 5.790 | 5.950 | 5.730 | 5.880 | 2,188,014 | -0.01(-0.17%) |
Feb 01, 2024 | 5.820 | 5.920 | 5.680 | 5.890 | 3,750,320 | +0.13(+2.26%) |
Jan 31, 2024 | 5.890 | 6.060 | 5.750 | 5.760 | 3,716,479 | -0.18(-3.03%) |
Jan 30, 2024 | 6.060 | 6.080 | 5.910 | 5.940 | 3,417,173 | -0.25(-4.04%) |
Jan 29, 2024 | 6.100 | 6.240 | 6.040 | 6.190 | 3,380,164 | +0.08(+1.31%) |
Jan 26, 2024 | 6.000 | 6.245 | 5.990 | 6.110 | 4,018,222 | +0.17(+2.86%) |
Jan 25, 2024 | 6.050 | 6.080 | 5.895 | 5.940 | 2,430,364 | -0.04(-0.67%) |
Jan 24, 2024 | 6.140 | 6.310 | 5.900 | 5.980 | 4,759,628 | +0.14(+2.40%) |
Jan 23, 2024 | 6.110 | 6.130 | 5.770 | 5.840 | 3,387,608 | -0.15(-2.50%) |
Jan 22, 2024 | 5.980 | 6.150 | 5.880 | 5.990 | 3,735,997 | +0.07(+1.18%) |
Jan 19, 2024 | 5.970 | 5.970 | 5.740 | 5.920 | 3,904,903 | -0.03(-0.50%) |
Jan 18, 2024 | 5.950 | 6.043 | 5.610 | 5.950 | 6,003,151 | +0.06(+1.02%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.750 | 5.890 | 4,090,506 | -0.08(-1.34%) |
Jan 16, 2024 | 6.010 | 6.045 | 5.930 | 5.970 | 2,910,340 | -0.13(-2.13%) |
Jan 12, 2024 | 6.220 | 6.290 | 6.070 | 6.100 | 3,302,585 | -0.05(-0.81%) |
Jan 11, 2024 | 6.130 | 6.205 | 6.020 | 6.150 | 4,901,750 | -0.01(-0.16%) |
Jan 10, 2024 | 6.110 | 6.300 | 6.030 | 6.160 | 3,046,774 | +0.03(+0.49%) |
Jan 09, 2024 | 6.110 | 6.260 | 5.980 | 6.130 | 4,043,666 | -0.08(-1.29%) |
Jan 08, 2024 | 6.210 | 6.430 | 6.140 | 6.210 | 4,361,326 | +0.06(+0.98%) |
Jan 05, 2024 | 6.080 | 6.260 | 5.930 | 6.150 | 6,662,754 | +0.00(+0.00%) |
Jan 04, 2024 | 6.280 | 6.365 | 6.140 | 6.150 | 3,483,333 | -0.16(-2.54%) |
Jan 03, 2024 | 6.530 | 6.550 | 6.260 | 6.310 | 3,985,021 | -0.38(-5.68%) |
Jan 02, 2024 | 6.880 | 6.880 | 6.550 | 6.690 | 4,499,849 | -0.26(-3.74%) |
Dec 29, 2023 | 7.330 | 7.380 | 6.870 | 6.950 | 3,102,617 | -0.42(-5.70%) |
Dec 28, 2023 | 7.460 | 7.460 | 7.290 | 7.370 | 1,804,722 | -0.17(-2.25%) |
Dec 27, 2023 | 7.640 | 7.800 | 7.450 | 7.540 | 1,934,244 | -0.11(-1.44%) |
Dec 26, 2023 | 7.980 | 7.980 | 7.610 | 7.650 | 1,992,546 | -0.29(-3.65%) |
Dec 22, 2023 | 7.730 | 7.970 | 7.680 | 7.940 | 2,536,342 | +0.12(+1.53%) |
Dec 21, 2023 | 7.450 | 7.835 | 7.450 | 7.820 | 2,537,223 | +0.47(+6.39%) |
Dec 20, 2023 | 7.480 | 7.720 | 7.340 | 7.350 | 4,100,318 | -0.16(-2.13%) |
Dec 19, 2023 | 7.040 | 7.590 | 7.040 | 7.510 | 3,265,712 | +0.52(+7.44%) |
Dec 18, 2023 | 7.190 | 7.255 | 6.980 | 6.990 | 2,211,869 | -0.15(-2.10%) |
Dec 15, 2023 | 7.470 | 7.475 | 7.120 | 7.140 | 2,725,017 | -0.27(-3.64%) |
Dec 14, 2023 | 7.250 | 7.880 | 7.240 | 7.410 | 4,485,087 | +0.35(+4.96%) |
Dec 13, 2023 | 6.870 | 7.090 | 6.700 | 7.060 | 2,394,676 | +0.18(+2.62%) |
Dec 12, 2023 | 6.980 | 7.000 | 6.710 | 6.880 | 1,878,098 | -0.12(-1.71%) |
Dec 11, 2023 | 6.940 | 7.130 | 6.935 | 7.000 | 2,127,386 | +0.06(+0.86%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.900 | 6.940 | 1,589,881 | -0.07(-1.00%) |
Dec 07, 2023 | 7.120 | 7.170 | 6.930 | 7.010 | 2,359,861 | -0.15(-2.09%) |
Dec 06, 2023 | 7.000 | 7.215 | 6.870 | 7.160 | 2,918,080 | +0.22(+3.17%) |
Dec 05, 2023 | 7.280 | 7.330 | 6.890 | 6.940 | 4,193,718 | -0.42(-5.71%) |
Dec 04, 2023 | 7.480 | 7.510 | 7.200 | 7.360 | 3,445,301 | -0.14(-1.87%) |