Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.140 | 4.750 | 4.140 | 4.330 | 32,087 | +0.19(+4.59%) |
Feb 28, 2024 | 4.600 | 4.900 | 4.140 | 4.140 | 21,278 | -0.62(-13.03%) |
Feb 27, 2024 | 4.900 | 5.120 | 4.600 | 4.760 | 32,460 | -0.34(-6.67%) |
Feb 26, 2024 | 5.150 | 5.600 | 4.920 | 5.100 | 27,804 | -0.22(-4.14%) |
Feb 23, 2024 | 5.030 | 5.600 | 4.770 | 5.320 | 32,131 | +0.04(+0.76%) |
Feb 22, 2024 | 5.520 | 5.650 | 4.750 | 5.280 | 85,619 | -0.39(-6.96%) |
Feb 21, 2024 | 5.450 | 5.750 | 5.200 | 5.675 | 104,703 | +0.42(+7.89%) |
Feb 20, 2024 | 4.650 | 5.500 | 4.510 | 5.260 | 119,783 | +0.59(+12.63%) |
Feb 16, 2024 | 3.810 | 4.670 | 3.500 | 4.670 | 58,406 | +0.35(+8.10%) |
Feb 15, 2024 | 4.650 | 5.000 | 3.130 | 4.320 | 185,524 | -0.76(-14.96%) |
Feb 14, 2024 | 5.790 | 5.800 | 4.750 | 5.080 | 133,688 | -0.77(-13.20%) |
Feb 13, 2024 | 5.790 | 6.140 | 5.400 | 5.853 | 311,961 | +0.06(+1.08%) |
Feb 12, 2024 | 4.850 | 5.790 | 4.750 | 5.790 | 356,285 | +0.96(+19.88%) |
Feb 09, 2024 | 3.925 | 4.830 | 3.900 | 4.830 | 209,943 | +0.97(+25.13%) |
Feb 08, 2024 | 4.270 | 4.290 | 3.750 | 3.860 | 118,905 | -0.57(-12.87%) |
Feb 07, 2024 | 4.150 | 4.690 | 4.090 | 4.430 | 228,931 | +0.31(+7.52%) |
Feb 06, 2024 | 3.220 | 4.250 | 3.220 | 4.120 | 423,418 | +0.93(+29.01%) |
Feb 05, 2024 | 2.610 | 3.410 | 2.450 | 3.193 | 89,374 | +0.44(+16.13%) |
Feb 02, 2024 | 2.900 | 2.980 | 2.750 | 2.750 | 8,770 | -0.12(-4.18%) |
Feb 01, 2024 | 2.805 | 2.930 | 2.805 | 2.870 | 11,308 | +0.04(+1.41%) |
Jan 31, 2024 | 2.710 | 2.850 | 2.680 | 2.830 | 21,849 | +0.22(+8.57%) |
Jan 30, 2024 | 2.500 | 3.000 | 2.500 | 2.607 | 67,793 | +0.11(+4.26%) |
Jan 29, 2024 | 1.690 | 2.500 | 1.690 | 2.500 | 50,239 | +0.78(+45.35%) |
Jan 26, 2024 | 1.800 | 1.870 | 1.690 | 1.720 | 13,707 | +0.03(+1.59%) |
Jan 25, 2024 | 1.890 | 1.890 | 1.570 | 1.693 | 9,582 | -0.12(-6.46%) |
Jan 24, 2024 | 1.892 | 1.930 | 1.810 | 1.810 | 6,907 | -0.15(-7.65%) |
Jan 23, 2024 | 1.800 | 1.960 | 1.800 | 1.960 | 3,584 | +0.04(+2.08%) |
Jan 22, 2024 | 1.870 | 2.130 | 1.800 | 1.920 | 12,431 | +0.02(+1.05%) |
Jan 19, 2024 | 2.000 | 2.060 | 1.770 | 1.900 | 15,081 | -0.11(-5.47%) |
Jan 18, 2024 | 2.010 | 2.045 | 1.990 | 2.010 | 1,401 | +0.01(+0.50%) |
Jan 17, 2024 | 2.070 | 2.083 | 2.000 | 2.000 | 2,006 | -0.05(-2.44%) |
Jan 16, 2024 | 2.075 | 2.190 | 2.040 | 2.050 | 5,019 | -0.05(-2.38%) |
Jan 12, 2024 | 2.190 | 2.280 | 2.040 | 2.100 | 11,601 | -0.09(-4.11%) |
Jan 11, 2024 | 2.151 | 2.230 | 2.080 | 2.190 | 5,222 | +0.09(+4.29%) |
Jan 10, 2024 | 2.170 | 2.400 | 2.100 | 2.100 | 5,611 | -0.26(-11.02%) |
Jan 09, 2024 | 2.500 | 2.500 | 2.360 | 2.360 | 4,051 | -0.15(-5.79%) |
Jan 08, 2024 | 2.460 | 2.770 | 2.460 | 2.505 | 6,527 | -0.10(-3.65%) |
Jan 05, 2024 | 2.160 | 2.650 | 2.160 | 2.600 | 18,974 | +0.35(+15.56%) |
Jan 04, 2024 | 2.100 | 2.440 | 2.050 | 2.250 | 11,656 | +0.10(+4.65%) |
Jan 03, 2024 | 1.810 | 2.200 | 1.570 | 2.150 | 27,662 | +0.45(+26.47%) |
Jan 02, 2024 | 1.560 | 1.810 | 1.530 | 1.700 | 6,985 | +0.16(+10.03%) |
Dec 29, 2023 | 1.630 | 1.630 | 1.360 | 1.545 | 35,374 | -0.08(-5.21%) |
Dec 28, 2023 | 1.630 | 1.750 | 1.610 | 1.630 | 14,452 | -0.11(-6.19%) |
Dec 27, 2023 | 1.720 | 1.860 | 1.650 | 1.738 | 16,309 | -0.12(-6.59%) |
Dec 26, 2023 | 1.680 | 1.871 | 1.680 | 1.860 | 6,311 | +0.01(+0.54%) |
Dec 22, 2023 | 1.850 | 1.860 | 1.850 | 1.850 | 5,348 | +0.00(+0.00%) |
Dec 21, 2023 | 1.870 | 1.882 | 1.850 | 1.850 | 1,643 | -0.06(-3.14%) |
Dec 20, 2023 | 1.897 | 1.930 | 1.897 | 1.910 | 8,954 | +0.02(+1.06%) |
Dec 19, 2023 | 1.868 | 1.930 | 1.700 | 1.890 | 6,333 | +0.02(+1.20%) |
Dec 18, 2023 | 1.550 | 1.900 | 1.550 | 1.867 | 19,071 | +0.01(+0.40%) |
Dec 15, 2023 | 1.865 | 1.883 | 1.670 | 1.860 | 16,828 | +0.01(+0.54%) |
Dec 14, 2023 | 1.690 | 1.930 | 1.690 | 1.850 | 5,305 | +0.00(+0.00%) |
Dec 13, 2023 | 1.950 | 1.950 | 1.850 | 1.850 | 6,298 | +0.00(+0.00%) |
Dec 12, 2023 | 1.850 | 1.955 | 1.850 | 1.850 | 11,088 | +0.00(+0.00%) |
Dec 11, 2023 | 1.850 | 1.940 | 1.850 | 1.850 | 7,737 | +0.00(+0.00%) |
Dec 08, 2023 | 1.690 | 1.927 | 1.660 | 1.850 | 10,321 | +0.19(+11.45%) |
Dec 07, 2023 | 1.960 | 1.960 | 1.550 | 1.660 | 23,878 | -0.30(-15.31%) |
Dec 06, 2023 | 1.530 | 1.980 | 1.500 | 1.960 | 4,931 | +0.16(+8.89%) |
Dec 05, 2023 | 1.840 | 1.840 | 1.530 | 1.800 | 9,287 | +0.03(+1.69%) |
Dec 04, 2023 | 1.520 | 1.840 | 1.513 | 1.770 | 15,253 | +0.19(+12.03%) |