Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.920 | 8.010 | 7.700 | 7.890 | 159,579 | -0.15(-1.87%) |
Feb 28, 2024 | 8.040 | 8.305 | 7.985 | 8.040 | 169,603 | -0.10(-1.23%) |
Feb 27, 2024 | 7.840 | 8.200 | 7.820 | 8.140 | 77,973 | +0.45(+5.85%) |
Feb 26, 2024 | 8.070 | 8.100 | 7.650 | 7.690 | 110,248 | -0.69(-8.23%) |
Feb 23, 2024 | 8.060 | 8.500 | 8.020 | 8.380 | 124,542 | +0.45(+5.67%) |
Feb 22, 2024 | 7.760 | 8.050 | 7.760 | 7.930 | 101,431 | +0.14(+1.80%) |
Feb 21, 2024 | 7.530 | 7.950 | 7.460 | 7.790 | 72,567 | +0.17(+2.23%) |
Feb 20, 2024 | 7.530 | 7.690 | 7.340 | 7.620 | 67,305 | -0.02(-0.26%) |
Feb 16, 2024 | 7.530 | 7.670 | 7.290 | 7.640 | 120,815 | +0.19(+2.55%) |
Feb 15, 2024 | 7.210 | 7.460 | 6.980 | 7.450 | 121,336 | +0.23(+3.19%) |
Feb 14, 2024 | 7.270 | 7.295 | 7.060 | 7.220 | 60,651 | +0.24(+3.44%) |
Feb 13, 2024 | 7.330 | 7.330 | 6.930 | 6.980 | 68,703 | -0.36(-4.90%) |
Feb 12, 2024 | 7.230 | 7.440 | 7.180 | 7.340 | 71,922 | +0.11(+1.52%) |
Feb 09, 2024 | 7.170 | 7.310 | 7.070 | 7.230 | 60,938 | +0.18(+2.55%) |
Feb 08, 2024 | 6.980 | 7.260 | 6.932 | 7.050 | 105,558 | -0.20(-2.76%) |
Feb 07, 2024 | 6.840 | 7.340 | 6.770 | 7.250 | 112,802 | +0.28(+4.02%) |
Feb 06, 2024 | 6.790 | 7.110 | 6.790 | 6.970 | 139,307 | +0.39(+5.93%) |
Feb 05, 2024 | 6.480 | 6.690 | 6.450 | 6.580 | 49,330 | +0.17(+2.65%) |
Feb 02, 2024 | 6.440 | 6.540 | 6.379 | 6.410 | 47,135 | -0.10(-1.54%) |
Feb 01, 2024 | 6.640 | 6.660 | 6.440 | 6.510 | 78,191 | +0.00(+0.00%) |
Jan 31, 2024 | 6.840 | 6.840 | 6.500 | 6.510 | 97,982 | -0.15(-2.25%) |
Jan 30, 2024 | 6.790 | 6.790 | 6.650 | 6.660 | 35,703 | -0.12(-1.77%) |
Jan 29, 2024 | 7.010 | 7.010 | 6.690 | 6.780 | 59,205 | -0.20(-2.87%) |
Jan 26, 2024 | 7.100 | 7.140 | 6.890 | 6.980 | 106,903 | -0.26(-3.59%) |
Jan 25, 2024 | 7.020 | 7.270 | 6.880 | 7.240 | 89,608 | +0.05(+0.70%) |
Jan 24, 2024 | 7.040 | 7.190 | 6.930 | 7.190 | 105,346 | +0.28(+4.05%) |
Jan 23, 2024 | 6.810 | 6.950 | 6.740 | 6.910 | 66,541 | -0.06(-0.86%) |
Jan 22, 2024 | 6.980 | 7.034 | 6.910 | 6.970 | 29,669 | +0.09(+1.31%) |
Jan 19, 2024 | 6.850 | 6.890 | 6.750 | 6.880 | 90,431 | +0.07(+1.03%) |
Jan 18, 2024 | 6.640 | 6.870 | 6.640 | 6.810 | 59,110 | +0.28(+4.29%) |
Jan 17, 2024 | 6.440 | 6.570 | 6.400 | 6.530 | 42,086 | +0.00(+0.00%) |
Jan 16, 2024 | 6.600 | 6.670 | 6.440 | 6.530 | 72,312 | +0.00(+0.00%) |
Jan 12, 2024 | 6.730 | 6.780 | 6.490 | 6.530 | 59,061 | +0.07(+1.08%) |
Jan 11, 2024 | 6.630 | 6.630 | 6.410 | 6.460 | 62,591 | -0.18(-2.71%) |
Jan 10, 2024 | 6.560 | 6.720 | 6.540 | 6.640 | 77,140 | +0.19(+2.95%) |
Jan 09, 2024 | 6.810 | 6.820 | 6.380 | 6.450 | 132,724 | -0.36(-5.29%) |
Jan 08, 2024 | 6.980 | 7.080 | 6.750 | 6.810 | 219,304 | -0.62(-8.34%) |
Jan 05, 2024 | 6.930 | 7.490 | 6.890 | 7.430 | 175,114 | +0.41(+5.84%) |
Jan 04, 2024 | 6.990 | 7.210 | 6.880 | 7.020 | 135,016 | +0.35(+5.25%) |
Jan 03, 2024 | 6.670 | 6.791 | 6.640 | 6.670 | 103,428 | +0.12(+1.83%) |
Jan 02, 2024 | 6.770 | 6.790 | 6.440 | 6.550 | 69,010 | -0.21(-3.11%) |
Dec 29, 2023 | 6.750 | 6.930 | 6.690 | 6.760 | 66,714 | -0.03(-0.44%) |
Dec 28, 2023 | 6.670 | 6.830 | 6.670 | 6.790 | 59,792 | +0.08(+1.19%) |
Dec 27, 2023 | 6.680 | 6.710 | 6.440 | 6.710 | 183,517 | -0.04(-0.59%) |
Dec 26, 2023 | 7.110 | 7.110 | 6.695 | 6.750 | 102,942 | -0.23(-3.30%) |
Dec 22, 2023 | 6.550 | 6.990 | 6.550 | 6.980 | 88,940 | +0.53(+8.22%) |
Dec 21, 2023 | 6.450 | 6.480 | 6.310 | 6.450 | 63,391 | +0.11(+1.74%) |
Dec 20, 2023 | 6.500 | 6.650 | 6.320 | 6.340 | 146,852 | -0.32(-4.80%) |
Dec 19, 2023 | 6.400 | 6.740 | 6.390 | 6.660 | 116,116 | +0.20(+3.10%) |
Dec 18, 2023 | 6.530 | 6.600 | 6.350 | 6.460 | 143,688 | -0.03(-0.46%) |
Dec 15, 2023 | 6.150 | 6.640 | 6.150 | 6.490 | 1,781,976 | +0.34(+5.53%) |
Dec 14, 2023 | 6.060 | 6.270 | 6.060 | 6.150 | 161,283 | +0.33(+5.67%) |
Dec 13, 2023 | 5.840 | 5.940 | 5.630 | 5.820 | 138,851 | -0.02(-0.34%) |
Dec 12, 2023 | 5.950 | 5.980 | 5.810 | 5.840 | 171,421 | -0.19(-3.15%) |
Dec 11, 2023 | 5.900 | 6.110 | 5.790 | 6.030 | 192,758 | -0.04(-0.66%) |
Dec 08, 2023 | 5.890 | 6.130 | 5.850 | 6.070 | 162,344 | +0.14(+2.36%) |
Dec 07, 2023 | 5.770 | 5.970 | 5.670 | 5.930 | 126,854 | +0.07(+1.19%) |
Dec 06, 2023 | 5.810 | 6.070 | 5.800 | 5.860 | 205,486 | -0.23(-3.78%) |
Dec 05, 2023 | 5.710 | 6.160 | 5.710 | 6.090 | 244,185 | -0.08(-1.30%) |
Dec 04, 2023 | 6.190 | 6.270 | 6.080 | 6.170 | 326,151 | +0.08(+1.31%) |