Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.640 | 6.705 | 6.325 | 6.360 | 485,613 | -0.20(-3.05%) |
Feb 28, 2024 | 6.820 | 7.010 | 6.530 | 6.560 | 571,028 | -0.28(-4.09%) |
Feb 27, 2024 | 6.300 | 6.850 | 6.160 | 6.840 | 902,565 | +0.73(+11.95%) |
Feb 26, 2024 | 5.640 | 6.120 | 5.640 | 6.110 | 885,875 | +0.40(+7.01%) |
Feb 23, 2024 | 5.530 | 5.770 | 5.480 | 5.710 | 352,891 | +0.17(+3.07%) |
Feb 22, 2024 | 5.650 | 5.701 | 5.451 | 5.540 | 395,866 | -0.10(-1.77%) |
Feb 21, 2024 | 5.800 | 5.860 | 5.595 | 5.640 | 333,589 | -0.14(-2.42%) |
Feb 20, 2024 | 5.800 | 5.899 | 5.665 | 5.780 | 563,564 | -0.04(-0.69%) |
Feb 16, 2024 | 5.700 | 5.840 | 5.560 | 5.820 | 596,582 | +0.11(+1.93%) |
Feb 15, 2024 | 5.700 | 5.800 | 5.610 | 5.710 | 432,077 | +0.08(+1.42%) |
Feb 14, 2024 | 5.440 | 5.720 | 5.440 | 5.630 | 380,712 | +0.22(+4.07%) |
Feb 13, 2024 | 5.630 | 5.790 | 5.390 | 5.410 | 620,984 | -0.50(-8.46%) |
Feb 12, 2024 | 5.875 | 6.010 | 5.745 | 5.910 | 436,491 | +0.09(+1.55%) |
Feb 09, 2024 | 5.510 | 5.910 | 5.430 | 5.820 | 485,565 | +0.37(+6.79%) |
Feb 08, 2024 | 5.340 | 5.520 | 5.270 | 5.450 | 480,383 | +0.11(+2.06%) |
Feb 07, 2024 | 5.440 | 5.580 | 5.240 | 5.340 | 314,957 | -0.05(-0.93%) |
Feb 06, 2024 | 5.280 | 5.409 | 5.245 | 5.390 | 260,359 | +0.11(+2.08%) |
Feb 05, 2024 | 5.220 | 5.420 | 5.120 | 5.280 | 304,522 | -0.03(-0.56%) |
Feb 02, 2024 | 5.560 | 5.570 | 5.130 | 5.310 | 479,110 | -0.33(-5.85%) |
Feb 01, 2024 | 5.530 | 5.674 | 5.456 | 5.640 | 489,102 | +0.14(+2.55%) |
Jan 31, 2024 | 5.540 | 5.830 | 5.410 | 5.500 | 518,785 | -0.04(-0.72%) |
Jan 30, 2024 | 5.380 | 5.670 | 5.170 | 5.540 | 729,331 | +0.09(+1.65%) |
Jan 29, 2024 | 4.720 | 5.470 | 4.710 | 5.450 | 698,850 | +0.74(+15.71%) |
Jan 26, 2024 | 4.690 | 4.750 | 4.586 | 4.710 | 239,787 | +0.06(+1.29%) |
Jan 25, 2024 | 4.570 | 4.660 | 4.505 | 4.650 | 329,627 | +0.16(+3.56%) |
Jan 24, 2024 | 4.640 | 4.665 | 4.490 | 4.490 | 321,154 | -0.08(-1.75%) |
Jan 23, 2024 | 4.550 | 4.590 | 4.450 | 4.570 | 281,802 | +0.08(+1.78%) |
Jan 22, 2024 | 4.350 | 4.500 | 4.290 | 4.490 | 278,466 | +0.18(+4.18%) |
Jan 19, 2024 | 4.230 | 4.310 | 4.115 | 4.310 | 363,922 | +0.10(+2.38%) |
Jan 18, 2024 | 4.330 | 4.340 | 4.100 | 4.210 | 334,082 | -0.04(-0.94%) |
Jan 17, 2024 | 4.040 | 4.260 | 4.030 | 4.250 | 408,472 | +0.11(+2.66%) |
Jan 16, 2024 | 4.140 | 4.180 | 4.030 | 4.140 | 366,077 | -0.07(-1.66%) |
Jan 12, 2024 | 4.430 | 4.555 | 4.200 | 4.210 | 267,699 | -0.17(-3.88%) |
Jan 11, 2024 | 4.430 | 4.495 | 4.280 | 4.380 | 472,791 | -0.12(-2.67%) |
Jan 10, 2024 | 4.650 | 4.770 | 4.475 | 4.500 | 443,096 | -0.17(-3.64%) |
Jan 09, 2024 | 4.550 | 4.773 | 4.480 | 4.670 | 456,218 | +0.04(+0.86%) |
Jan 08, 2024 | 4.180 | 4.640 | 4.180 | 4.630 | 484,683 | +0.38(+8.94%) |
Jan 05, 2024 | 4.210 | 4.270 | 4.090 | 4.250 | 331,985 | -0.04(-0.93%) |
Jan 04, 2024 | 4.190 | 4.309 | 4.030 | 4.290 | 379,667 | +0.12(+2.88%) |
Jan 03, 2024 | 4.300 | 4.335 | 4.130 | 4.170 | 373,875 | -0.16(-3.70%) |
Jan 02, 2024 | 4.230 | 4.500 | 4.230 | 4.330 | 500,541 | +0.07(+1.64%) |
Dec 29, 2023 | 4.480 | 4.480 | 4.200 | 4.260 | 609,386 | -0.19(-4.27%) |
Dec 28, 2023 | 4.500 | 4.630 | 4.400 | 4.450 | 648,610 | -0.05(-1.11%) |
Dec 27, 2023 | 4.490 | 4.560 | 4.405 | 4.500 | 245,926 | +0.05(+1.12%) |
Dec 26, 2023 | 4.460 | 4.630 | 4.350 | 4.450 | 367,498 | +0.03(+0.68%) |
Dec 22, 2023 | 4.120 | 4.589 | 4.100 | 4.420 | 857,046 | +0.35(+8.60%) |
Dec 21, 2023 | 3.990 | 4.130 | 3.930 | 4.070 | 237,052 | +0.15(+3.83%) |
Dec 20, 2023 | 4.150 | 4.210 | 3.900 | 3.920 | 489,585 | -0.28(-6.67%) |
Dec 19, 2023 | 4.210 | 4.375 | 4.180 | 4.200 | 711,445 | +0.06(+1.45%) |
Dec 18, 2023 | 4.000 | 4.200 | 3.860 | 4.140 | 792,355 | +0.12(+2.99%) |
Dec 15, 2023 | 4.080 | 4.250 | 3.970 | 4.020 | 1,972,166 | -0.01(-0.25%) |
Dec 14, 2023 | 4.070 | 4.238 | 3.940 | 4.030 | 399,196 | +0.01(+0.25%) |
Dec 13, 2023 | 3.670 | 4.040 | 3.590 | 4.020 | 406,756 | +0.34(+9.24%) |
Dec 12, 2023 | 3.610 | 3.695 | 3.550 | 3.680 | 291,960 | +0.07(+1.94%) |
Dec 11, 2023 | 3.780 | 3.810 | 3.480 | 3.610 | 340,949 | -0.20(-5.12%) |
Dec 08, 2023 | 3.900 | 3.990 | 3.800 | 3.805 | 278,900 | -0.12(-3.18%) |
Dec 07, 2023 | 3.900 | 3.990 | 3.895 | 3.930 | 220,270 | +0.04(+1.03%) |
Dec 06, 2023 | 3.990 | 4.065 | 3.835 | 3.890 | 235,245 | +0.03(+0.78%) |
Dec 05, 2023 | 3.900 | 3.999 | 3.850 | 3.860 | 176,350 | -0.07(-1.78%) |
Dec 04, 2023 | 3.870 | 4.120 | 3.820 | 3.930 | 226,613 | +0.08(+2.08%) |