Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.520 | 3.590 | 3.400 | 3.490 | 24,759 | +0.04(+1.16%) |
Feb 28, 2024 | 3.580 | 3.730 | 3.290 | 3.450 | 78,009 | -0.20(-5.48%) |
Feb 27, 2024 | 3.570 | 3.680 | 3.500 | 3.650 | 28,745 | +0.18(+5.19%) |
Feb 26, 2024 | 3.740 | 3.740 | 3.470 | 3.470 | 35,811 | +0.01(+0.29%) |
Feb 23, 2024 | 3.660 | 3.790 | 3.384 | 3.460 | 74,390 | -0.22(-5.98%) |
Feb 22, 2024 | 3.780 | 3.800 | 3.620 | 3.680 | 34,859 | -0.04(-1.08%) |
Feb 21, 2024 | 3.920 | 3.925 | 3.720 | 3.720 | 45,588 | -0.28(-7.00%) |
Feb 20, 2024 | 3.830 | 4.150 | 3.800 | 4.000 | 249,979 | +0.17(+4.44%) |
Feb 16, 2024 | 3.760 | 3.850 | 3.690 | 3.830 | 33,729 | +0.07(+1.86%) |
Feb 15, 2024 | 3.900 | 3.900 | 3.653 | 3.760 | 66,891 | -0.13(-3.34%) |
Feb 14, 2024 | 3.860 | 4.040 | 3.750 | 3.890 | 95,506 | -0.01(-0.26%) |
Feb 13, 2024 | 3.570 | 4.150 | 3.570 | 3.900 | 346,962 | +0.19(+5.12%) |
Feb 12, 2024 | 3.680 | 3.800 | 3.640 | 3.710 | 32,451 | +0.07(+1.92%) |
Feb 09, 2024 | 3.850 | 3.850 | 3.600 | 3.640 | 43,988 | -0.20(-5.21%) |
Feb 08, 2024 | 3.730 | 3.880 | 3.700 | 3.840 | 71,621 | +0.08(+2.13%) |
Feb 07, 2024 | 3.640 | 3.790 | 3.630 | 3.760 | 97,299 | +0.06(+1.62%) |
Feb 06, 2024 | 3.620 | 3.790 | 3.620 | 3.700 | 73,437 | +0.07(+1.93%) |
Feb 05, 2024 | 3.730 | 3.810 | 3.560 | 3.630 | 62,755 | -0.10(-2.68%) |
Feb 02, 2024 | 3.740 | 3.750 | 3.630 | 3.730 | 22,867 | -0.01(-0.27%) |
Feb 01, 2024 | 3.800 | 3.880 | 3.710 | 3.740 | 65,884 | -0.11(-2.86%) |
Jan 31, 2024 | 3.850 | 3.920 | 3.750 | 3.850 | 64,573 | -0.08(-2.04%) |
Jan 30, 2024 | 4.050 | 4.340 | 3.890 | 3.930 | 397,493 | -0.13(-3.20%) |
Jan 29, 2024 | 3.890 | 4.060 | 3.850 | 4.060 | 57,187 | +0.15(+3.84%) |
Jan 26, 2024 | 3.860 | 3.980 | 3.860 | 3.910 | 27,590 | +0.02(+0.51%) |
Jan 25, 2024 | 4.000 | 4.090 | 3.820 | 3.890 | 79,968 | -0.15(-3.71%) |
Jan 24, 2024 | 3.980 | 4.040 | 3.910 | 4.040 | 58,085 | -0.02(-0.49%) |
Jan 23, 2024 | 3.950 | 4.089 | 3.850 | 4.060 | 74,909 | +0.03(+0.74%) |
Jan 22, 2024 | 4.050 | 4.100 | 3.860 | 4.030 | 71,051 | +0.03(+0.75%) |
Jan 19, 2024 | 4.250 | 4.300 | 3.880 | 4.000 | 165,953 | -0.45(-10.11%) |
Jan 18, 2024 | 4.530 | 4.600 | 4.350 | 4.450 | 131,766 | -0.10(-2.20%) |
Jan 17, 2024 | 4.860 | 4.860 | 4.501 | 4.550 | 57,935 | -0.04(-0.87%) |
Jan 16, 2024 | 5.080 | 5.195 | 4.440 | 4.590 | 240,187 | -0.59(-11.39%) |
Jan 12, 2024 | 5.310 | 5.480 | 5.070 | 5.180 | 191,006 | -0.22(-4.07%) |
Jan 11, 2024 | 6.120 | 6.340 | 5.270 | 5.400 | 342,928 | -0.72(-11.76%) |
Jan 10, 2024 | 5.370 | 6.300 | 5.230 | 6.120 | 596,913 | +0.84(+15.91%) |
Jan 09, 2024 | 5.100 | 5.340 | 5.040 | 5.280 | 145,263 | +0.12(+2.33%) |
Jan 08, 2024 | 5.460 | 5.540 | 4.900 | 5.160 | 465,883 | +0.07(+1.38%) |
Jan 05, 2024 | 5.270 | 5.361 | 5.000 | 5.090 | 132,523 | -0.03(-0.59%) |
Jan 04, 2024 | 5.230 | 5.430 | 5.050 | 5.120 | 171,338 | -0.22(-4.12%) |
Jan 03, 2024 | 4.930 | 5.500 | 4.810 | 5.340 | 388,273 | +0.54(+11.25%) |
Jan 02, 2024 | 5.080 | 5.660 | 4.800 | 4.800 | 720,301 | -1.83(-27.60%) |
Dec 29, 2023 | 6.520 | 8.470 | 5.880 | 6.630 | 27,697,480 | +1.81(+37.55%) |
Dec 28, 2023 | 4.710 | 5.490 | 4.630 | 4.820 | 577,167 | +0.11(+2.34%) |
Dec 27, 2023 | 4.410 | 5.000 | 4.410 | 4.710 | 257,013 | +0.23(+5.13%) |
Dec 26, 2023 | 4.490 | 4.600 | 4.407 | 4.480 | 93,301 | -0.07(-1.54%) |
Dec 22, 2023 | 4.400 | 4.600 | 4.270 | 4.550 | 165,169 | +0.11(+2.48%) |
Dec 21, 2023 | 4.900 | 4.958 | 4.300 | 4.440 | 197,750 | -0.32(-6.72%) |
Dec 20, 2023 | 4.810 | 5.220 | 4.420 | 4.760 | 332,433 | +0.18(+3.93%) |
Dec 19, 2023 | 4.510 | 4.677 | 4.330 | 4.580 | 118,590 | +0.26(+6.02%) |
Dec 18, 2023 | 4.860 | 5.097 | 4.263 | 4.320 | 249,169 | -0.66(-13.25%) |
Dec 15, 2023 | 5.090 | 5.300 | 4.800 | 4.980 | 254,160 | -0.27(-5.14%) |
Dec 14, 2023 | 5.770 | 5.999 | 5.120 | 5.250 | 560,753 | -1.04(-16.53%) |
Dec 13, 2023 | 5.080 | 6.380 | 4.720 | 6.290 | 1,913,222 | +0.20(+3.28%) |
Dec 12, 2023 | 7.030 | 9.500 | 5.540 | 6.090 | 35,454,240 | +2.29(+60.26%) |
Dec 11, 2023 | 3.440 | 3.980 | 3.440 | 3.800 | 339,610 | +0.37(+10.79%) |
Dec 08, 2023 | 3.570 | 3.754 | 3.420 | 3.430 | 191,236 | -0.28(-7.55%) |
Dec 07, 2023 | 3.410 | 4.100 | 3.410 | 3.710 | 519,909 | +0.32(+9.44%) |
Dec 06, 2023 | 3.390 | 3.750 | 3.390 | 3.390 | 152,653 | -0.08(-2.31%) |
Dec 05, 2023 | 3.810 | 3.980 | 3.460 | 3.470 | 260,959 | -0.51(-12.81%) |
Dec 04, 2023 | 3.380 | 4.150 | 3.350 | 3.980 | 624,860 | +0.58(+17.06%) |