Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.920 | 8.000 | 7.700 | 7.840 | 64,992 | +0.10(+1.29%) |
Feb 28, 2024 | 8.210 | 8.255 | 7.740 | 7.740 | 103,366 | -0.58(-6.97%) |
Feb 27, 2024 | 8.270 | 8.700 | 8.180 | 8.320 | 209,798 | +0.44(+5.58%) |
Feb 26, 2024 | 7.650 | 7.910 | 7.470 | 7.880 | 162,655 | +0.27(+3.55%) |
Feb 23, 2024 | 7.350 | 7.640 | 7.170 | 7.610 | 78,842 | +0.14(+1.87%) |
Feb 22, 2024 | 7.260 | 7.860 | 7.080 | 7.470 | 118,193 | +0.22(+3.03%) |
Feb 21, 2024 | 6.740 | 7.490 | 6.740 | 7.250 | 157,940 | +0.74(+11.37%) |
Feb 20, 2024 | 8.470 | 8.470 | 6.460 | 6.510 | 418,973 | -2.11(-24.48%) |
Feb 16, 2024 | 8.360 | 8.700 | 8.040 | 8.620 | 161,320 | +0.18(+2.13%) |
Feb 15, 2024 | 8.170 | 8.730 | 7.860 | 8.440 | 226,564 | +0.24(+2.93%) |
Feb 14, 2024 | 6.910 | 8.200 | 6.840 | 8.200 | 312,522 | +1.44(+21.30%) |
Feb 13, 2024 | 6.000 | 7.500 | 5.980 | 6.760 | 378,389 | -0.98(-12.66%) |
Feb 12, 2024 | 8.030 | 8.045 | 7.490 | 7.740 | 209,651 | -0.38(-4.68%) |
Feb 09, 2024 | 7.760 | 8.285 | 7.630 | 8.120 | 127,573 | +0.30(+3.84%) |
Feb 08, 2024 | 7.940 | 8.055 | 7.715 | 7.820 | 85,369 | -0.12(-1.51%) |
Feb 07, 2024 | 7.980 | 8.060 | 7.776 | 7.940 | 84,660 | -0.05(-0.63%) |
Feb 06, 2024 | 7.890 | 8.550 | 7.810 | 7.990 | 129,853 | +0.05(+0.63%) |
Feb 05, 2024 | 8.100 | 8.160 | 7.480 | 7.940 | 189,470 | -0.13(-1.61%) |
Feb 02, 2024 | 7.770 | 8.250 | 7.650 | 8.070 | 158,213 | +0.30(+3.86%) |
Feb 01, 2024 | 7.620 | 7.794 | 7.470 | 7.770 | 193,377 | +0.16(+2.10%) |
Jan 31, 2024 | 8.050 | 8.050 | 7.535 | 7.610 | 130,618 | -0.37(-4.64%) |
Jan 30, 2024 | 8.180 | 8.240 | 7.600 | 7.980 | 169,603 | -0.06(-0.75%) |
Jan 29, 2024 | 7.190 | 8.140 | 7.175 | 8.040 | 823,298 | +0.96(+13.56%) |
Jan 26, 2024 | 7.180 | 7.190 | 6.850 | 7.080 | 97,382 | -0.09(-1.26%) |
Jan 25, 2024 | 7.350 | 7.350 | 7.050 | 7.170 | 102,026 | -0.05(-0.69%) |
Jan 24, 2024 | 7.000 | 7.384 | 6.810 | 7.220 | 256,958 | +0.32(+4.64%) |
Jan 23, 2024 | 6.760 | 6.980 | 6.750 | 6.900 | 189,002 | +0.15(+2.22%) |
Jan 22, 2024 | 6.150 | 6.960 | 6.150 | 6.750 | 517,383 | +0.65(+10.66%) |
Jan 19, 2024 | 5.900 | 6.100 | 5.700 | 6.100 | 120,125 | +0.35(+6.09%) |
Jan 18, 2024 | 5.670 | 5.960 | 5.520 | 5.750 | 91,151 | +0.29(+5.31%) |
Jan 17, 2024 | 5.560 | 5.602 | 5.290 | 5.460 | 65,176 | +0.00(+0.00%) |
Jan 16, 2024 | 5.820 | 5.820 | 5.220 | 5.460 | 136,968 | -0.37(-6.35%) |
Jan 12, 2024 | 5.900 | 5.970 | 5.720 | 5.830 | 27,820 | +0.11(+1.92%) |
Jan 11, 2024 | 5.800 | 5.967 | 5.710 | 5.720 | 27,180 | -0.03(-0.52%) |
Jan 10, 2024 | 5.780 | 6.000 | 5.634 | 5.750 | 49,480 | -0.02(-0.35%) |
Jan 09, 2024 | 5.770 | 5.940 | 5.572 | 5.770 | 51,758 | +0.02(+0.35%) |
Jan 08, 2024 | 5.890 | 5.925 | 5.300 | 5.750 | 70,527 | -0.14(-2.38%) |
Jan 05, 2024 | 5.960 | 6.104 | 5.779 | 5.890 | 104,673 | -0.05(-0.84%) |
Jan 04, 2024 | 5.910 | 6.190 | 5.806 | 5.940 | 183,102 | +0.09(+1.54%) |
Jan 03, 2024 | 5.720 | 5.935 | 5.510 | 5.850 | 80,825 | +0.18(+3.17%) |
Jan 02, 2024 | 5.960 | 5.960 | 5.620 | 5.670 | 93,371 | -0.31(-5.18%) |
Dec 29, 2023 | 5.830 | 6.000 | 5.500 | 5.980 | 191,334 | +0.20(+3.46%) |
Dec 28, 2023 | 5.660 | 5.800 | 5.580 | 5.780 | 89,166 | +0.13(+2.30%) |
Dec 27, 2023 | 5.660 | 5.750 | 5.570 | 5.650 | 48,734 | +0.00(+0.00%) |
Dec 26, 2023 | 5.360 | 5.650 | 5.327 | 5.650 | 87,880 | +0.26(+4.82%) |
Dec 22, 2023 | 5.010 | 5.440 | 5.010 | 5.390 | 119,273 | +0.29(+5.69%) |
Dec 21, 2023 | 5.150 | 5.440 | 5.000 | 5.100 | 101,191 | -0.07(-1.35%) |
Dec 20, 2023 | 5.700 | 5.740 | 5.080 | 5.170 | 208,475 | -0.25(-4.61%) |
Dec 19, 2023 | 5.410 | 5.984 | 5.300 | 5.420 | 333,138 | +0.21(+4.03%) |
Dec 18, 2023 | 4.240 | 5.500 | 4.110 | 5.210 | 538,545 | +1.71(+48.86%) |
Dec 15, 2023 | 3.600 | 3.670 | 3.460 | 3.500 | 66,332 | -0.17(-4.63%) |
Dec 14, 2023 | 3.700 | 3.782 | 3.660 | 3.670 | 38,975 | +0.05(+1.38%) |
Dec 13, 2023 | 3.620 | 3.797 | 3.532 | 3.620 | 43,328 | +0.01(+0.27%) |
Dec 12, 2023 | 3.876 | 3.876 | 3.571 | 3.610 | 48,457 | -0.19(-4.92%) |
Dec 11, 2023 | 3.866 | 4.013 | 3.541 | 3.797 | 294,814 | +0.01(+0.26%) |
Dec 08, 2023 | 3.915 | 3.978 | 3.787 | 3.787 | 32,437 | -0.11(-2.78%) |
Dec 07, 2023 | 3.846 | 3.994 | 3.758 | 3.895 | 37,776 | +0.16(+4.21%) |
Dec 06, 2023 | 3.846 | 3.940 | 3.689 | 3.738 | 62,685 | -0.19(-4.76%) |
Dec 05, 2023 | 4.299 | 4.416 | 3.787 | 3.925 | 146,131 | -0.43(-9.93%) |
Dec 04, 2023 | 4.436 | 4.489 | 4.279 | 4.358 | 49,465 | -0.12(-2.64%) |