Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 6,861,488 | -0.67(-5.66%) |
Feb 28, 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 5,411,540 | +0.22(+1.89%) |
Feb 27, 2024 | 10.16 | 11.84 | 9.400 | 11.61 | 10,960,296 | +2.08(+21.83%) |
Feb 26, 2024 | 8.720 | 9.740 | 8.700 | 9.530 | 5,302,229 | +0.91(+10.56%) |
Feb 23, 2024 | 8.660 | 8.800 | 8.000 | 8.620 | 4,874,033 | -0.27(-3.04%) |
Feb 22, 2024 | 9.700 | 9.750 | 8.750 | 8.890 | 7,674,734 | -0.35(-3.79%) |
Feb 21, 2024 | 9.760 | 10.22 | 8.570 | 9.240 | 6,190,626 | -1.10(-10.64%) |
Feb 20, 2024 | 10.90 | 11.00 | 8.900 | 10.34 | 12,863,804 | -2.61(-20.15%) |
Feb 16, 2024 | 10.00 | 14.28 | 9.850 | 12.95 | 44,265,544 | +3.45(+36.32%) |
Feb 15, 2024 | 12.44 | 12.70 | 9.190 | 9.500 | 46,987,108 | +3.14(+49.37%) |
Feb 14, 2024 | 6.150 | 6.360 | 5.920 | 6.360 | 2,426,316 | +0.39(+6.53%) |
Feb 13, 2024 | 6.190 | 6.340 | 5.860 | 5.970 | 1,761,205 | -0.67(-10.09%) |
Feb 12, 2024 | 5.920 | 7.140 | 5.894 | 6.640 | 3,895,236 | +0.78(+13.31%) |
Feb 09, 2024 | 5.770 | 5.880 | 5.720 | 5.860 | 412,241 | +0.12(+2.09%) |
Feb 08, 2024 | 5.630 | 5.805 | 5.580 | 5.740 | 413,367 | +0.09(+1.59%) |
Feb 07, 2024 | 5.880 | 5.880 | 5.585 | 5.650 | 304,676 | -0.12(-2.08%) |
Feb 06, 2024 | 5.310 | 5.770 | 5.260 | 5.770 | 500,914 | +0.45(+8.46%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.310 | 5.320 | 519,177 | -0.34(-6.01%) |
Feb 02, 2024 | 5.420 | 5.730 | 5.340 | 5.660 | 559,280 | +0.13(+2.35%) |
Feb 01, 2024 | 5.490 | 5.595 | 5.400 | 5.530 | 549,808 | +0.09(+1.65%) |
Jan 31, 2024 | 5.570 | 5.745 | 5.430 | 5.440 | 449,633 | -0.13(-2.33%) |
Jan 30, 2024 | 5.790 | 5.830 | 5.530 | 5.570 | 441,061 | -0.33(-5.59%) |
Jan 29, 2024 | 5.690 | 5.910 | 5.545 | 5.900 | 424,973 | +0.19(+3.33%) |
Jan 26, 2024 | 5.830 | 5.940 | 5.655 | 5.710 | 386,589 | -0.03(-0.52%) |
Jan 25, 2024 | 5.540 | 5.768 | 5.505 | 5.740 | 562,100 | +0.25(+4.55%) |
Jan 24, 2024 | 5.820 | 5.840 | 5.480 | 5.490 | 454,674 | -0.15(-2.66%) |
Jan 23, 2024 | 5.540 | 5.770 | 5.515 | 5.640 | 529,858 | +0.11(+1.99%) |
Jan 22, 2024 | 5.320 | 5.679 | 5.320 | 5.530 | 654,182 | +0.17(+3.17%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.260 | 5.360 | 1,110,388 | -0.39(-6.78%) |
Jan 18, 2024 | 5.720 | 5.790 | 5.590 | 5.750 | 575,695 | +0.16(+2.86%) |
Jan 17, 2024 | 5.450 | 5.600 | 5.370 | 5.590 | 972,570 | +0.06(+1.08%) |
Jan 16, 2024 | 5.610 | 5.610 | 5.410 | 5.530 | 608,444 | -0.19(-3.32%) |
Jan 12, 2024 | 5.740 | 5.980 | 5.655 | 5.720 | 637,379 | -0.04(-0.69%) |
Jan 11, 2024 | 6.100 | 6.100 | 5.670 | 5.760 | 826,539 | -0.38(-6.11%) |
Jan 10, 2024 | 6.220 | 6.270 | 6.050 | 6.135 | 482,854 | -0.08(-1.37%) |
Jan 09, 2024 | 6.280 | 6.422 | 6.210 | 6.220 | 397,742 | -0.18(-2.81%) |
Jan 08, 2024 | 6.120 | 6.430 | 6.090 | 6.400 | 482,884 | +0.21(+3.39%) |
Jan 05, 2024 | 6.150 | 6.303 | 6.060 | 6.190 | 446,302 | -0.03(-0.48%) |
Jan 04, 2024 | 6.160 | 6.275 | 6.039 | 6.220 | 612,097 | +0.09(+1.47%) |
Jan 03, 2024 | 6.350 | 6.350 | 6.100 | 6.130 | 647,421 | -0.33(-5.11%) |
Jan 02, 2024 | 6.330 | 6.989 | 6.220 | 6.460 | 940,992 | +0.09(+1.41%) |
Dec 29, 2023 | 6.580 | 6.595 | 6.340 | 6.370 | 784,179 | -0.26(-3.92%) |
Dec 28, 2023 | 6.540 | 6.700 | 6.475 | 6.630 | 698,726 | +0.08(+1.22%) |
Dec 27, 2023 | 6.660 | 6.800 | 6.460 | 6.550 | 727,824 | -0.12(-1.80%) |
Dec 26, 2023 | 6.740 | 6.745 | 6.540 | 6.670 | 693,624 | -0.04(-0.60%) |
Dec 22, 2023 | 6.880 | 7.050 | 6.650 | 6.710 | 959,675 | -0.19(-2.75%) |
Dec 21, 2023 | 6.700 | 6.900 | 6.650 | 6.900 | 568,139 | +0.33(+5.02%) |
Dec 20, 2023 | 6.980 | 7.330 | 6.550 | 6.570 | 1,156,069 | -0.41(-5.87%) |
Dec 19, 2023 | 6.660 | 7.119 | 6.660 | 6.980 | 941,399 | +0.36(+5.44%) |
Dec 18, 2023 | 6.690 | 6.970 | 6.600 | 6.620 | 642,315 | -0.17(-2.50%) |
Dec 15, 2023 | 6.920 | 6.920 | 6.540 | 6.790 | 819,213 | -0.04(-0.59%) |
Dec 14, 2023 | 6.800 | 7.130 | 6.705 | 6.830 | 1,293,773 | +0.06(+0.89%) |
Dec 13, 2023 | 6.190 | 6.775 | 6.000 | 6.770 | 1,060,527 | +0.55(+8.84%) |
Dec 12, 2023 | 6.060 | 6.315 | 5.920 | 6.220 | 546,179 | +0.19(+3.15%) |
Dec 11, 2023 | 6.080 | 6.130 | 5.950 | 6.030 | 444,667 | -0.07(-1.15%) |
Dec 08, 2023 | 5.910 | 6.320 | 5.860 | 6.100 | 601,996 | +0.21(+3.57%) |
Dec 07, 2023 | 6.050 | 6.050 | 5.820 | 5.890 | 1,028,706 | -0.15(-2.48%) |
Dec 06, 2023 | 6.070 | 6.360 | 5.980 | 6.040 | 869,842 | +0.12(+2.11%) |
Dec 05, 2023 | 6.660 | 6.750 | 5.910 | 5.915 | 2,040,576 | -0.95(-13.78%) |
Dec 04, 2023 | 6.790 | 7.100 | 6.650 | 6.860 | 1,066,217 | -0.02(-0.29%) |