Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.380 | 7.450 | 7.280 | 7.380 | 1,276,632 | +0.11(+1.51%) |
Feb 28, 2024 | 7.170 | 7.400 | 7.170 | 7.270 | 693,034 | +0.01(+0.14%) |
Feb 27, 2024 | 7.220 | 7.295 | 7.165 | 7.260 | 1,182,488 | +0.09(+1.26%) |
Feb 26, 2024 | 7.270 | 7.315 | 7.060 | 7.170 | 1,673,105 | -0.13(-1.78%) |
Feb 23, 2024 | 7.510 | 7.510 | 7.060 | 7.300 | 3,260,527 | -0.35(-4.58%) |
Feb 22, 2024 | 7.810 | 7.970 | 7.630 | 7.650 | 1,652,707 | -0.19(-2.42%) |
Feb 21, 2024 | 7.680 | 7.910 | 7.670 | 7.840 | 1,838,425 | +0.17(+2.22%) |
Feb 20, 2024 | 7.590 | 7.680 | 7.525 | 7.670 | 1,113,108 | +0.01(+0.13%) |
Feb 16, 2024 | 7.600 | 7.710 | 7.540 | 7.660 | 490,261 | -0.02(-0.26%) |
Feb 15, 2024 | 7.520 | 7.680 | 7.520 | 7.680 | 1,163,860 | +0.22(+2.95%) |
Feb 14, 2024 | 7.400 | 7.520 | 7.370 | 7.460 | 557,449 | +0.12(+1.63%) |
Feb 13, 2024 | 7.360 | 7.375 | 7.220 | 7.340 | 1,094,975 | -0.25(-3.29%) |
Feb 12, 2024 | 7.550 | 7.645 | 7.515 | 7.590 | 1,190,630 | +0.08(+1.07%) |
Feb 09, 2024 | 7.500 | 7.580 | 7.415 | 7.510 | 858,989 | +0.00(+0.00%) |
Feb 08, 2024 | 7.420 | 7.545 | 7.415 | 7.510 | 1,010,981 | +0.09(+1.21%) |
Feb 07, 2024 | 7.520 | 7.520 | 7.385 | 7.420 | 571,611 | -0.08(-1.07%) |
Feb 06, 2024 | 7.360 | 7.500 | 7.310 | 7.500 | 599,453 | +0.13(+1.76%) |
Feb 05, 2024 | 7.360 | 7.435 | 7.316 | 7.370 | 549,781 | -0.11(-1.47%) |
Feb 02, 2024 | 7.490 | 7.535 | 7.350 | 7.480 | 618,140 | -0.13(-1.71%) |
Feb 01, 2024 | 7.420 | 7.610 | 7.290 | 7.610 | 813,135 | +0.18(+2.42%) |
Jan 31, 2024 | 7.660 | 7.680 | 7.430 | 7.430 | 890,559 | -0.21(-2.75%) |
Jan 30, 2024 | 7.630 | 7.700 | 7.560 | 7.640 | 749,609 | -0.06(-0.78%) |
Jan 29, 2024 | 7.630 | 7.720 | 7.630 | 7.700 | 661,868 | +0.04(+0.52%) |
Jan 26, 2024 | 7.730 | 7.730 | 7.610 | 7.660 | 661,083 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.635 | 7.660 | 772,730 | +0.00(+0.00%) |
Jan 24, 2024 | 7.800 | 7.800 | 7.640 | 7.660 | 1,113,890 | -0.07(-0.91%) |
Jan 23, 2024 | 7.810 | 7.820 | 7.630 | 7.730 | 796,646 | +0.00(+0.00%) |
Jan 22, 2024 | 7.750 | 7.800 | 7.690 | 7.730 | 938,361 | +0.04(+0.52%) |
Jan 19, 2024 | 7.550 | 7.870 | 7.535 | 7.690 | 2,745,158 | +0.19(+2.53%) |
Jan 18, 2024 | 7.490 | 7.540 | 7.420 | 7.500 | 533,026 | +0.01(+0.13%) |
Jan 17, 2024 | 7.610 | 7.690 | 7.400 | 7.490 | 1,250,430 | -0.24(-3.10%) |
Jan 16, 2024 | 7.770 | 7.830 | 7.690 | 7.730 | 959,172 | -0.10(-1.28%) |
Jan 12, 2024 | 7.980 | 8.025 | 7.830 | 7.830 | 586,852 | -0.01(-0.13%) |
Jan 11, 2024 | 7.770 | 7.850 | 7.720 | 7.840 | 820,193 | +0.01(+0.13%) |
Jan 10, 2024 | 7.780 | 7.880 | 7.740 | 7.830 | 571,100 | +0.02(+0.26%) |
Jan 09, 2024 | 7.740 | 7.835 | 7.690 | 7.810 | 460,536 | -0.06(-0.76%) |
Jan 08, 2024 | 7.690 | 7.885 | 7.660 | 7.870 | 485,735 | +0.17(+2.21%) |
Jan 05, 2024 | 7.660 | 7.780 | 7.620 | 7.700 | 610,985 | -0.04(-0.52%) |
Jan 04, 2024 | 7.690 | 7.770 | 7.640 | 7.740 | 772,613 | +0.10(+1.31%) |
Jan 03, 2024 | 7.780 | 7.780 | 7.625 | 7.640 | 946,586 | -0.19(-2.43%) |
Jan 02, 2024 | 7.740 | 7.890 | 7.740 | 7.830 | 740,034 | +0.00(+0.00%) |
Dec 29, 2023 | 7.940 | 7.970 | 7.830 | 7.830 | 854,334 | -0.15(-1.88%) |
Dec 28, 2023 | 7.930 | 8.040 | 7.930 | 7.980 | 781,153 | +0.02(+0.25%) |
Dec 27, 2023 | 7.950 | 8.005 | 7.910 | 7.960 | 892,899 | +0.07(+0.89%) |
Dec 26, 2023 | 7.910 | 7.945 | 7.810 | 7.890 | 614,524 | +0.05(+0.64%) |
Dec 22, 2023 | 7.810 | 7.920 | 7.775 | 7.840 | 746,588 | +0.09(+1.16%) |
Dec 21, 2023 | 7.750 | 7.790 | 7.680 | 7.750 | 780,286 | +0.07(+0.91%) |
Dec 20, 2023 | 7.680 | 7.915 | 7.620 | 7.680 | 1,638,138 | +0.00(+0.00%) |
Dec 19, 2023 | 7.600 | 7.720 | 7.555 | 7.680 | 1,501,677 | +0.14(+1.86%) |
Dec 18, 2023 | 7.550 | 7.570 | 7.416 | 7.540 | 1,320,411 | +0.04(+0.53%) |
Dec 15, 2023 | 7.530 | 7.610 | 7.450 | 7.500 | 2,617,692 | -0.08(-1.06%) |
Dec 14, 2023 | 7.550 | 7.660 | 7.500 | 7.580 | 2,253,850 | +0.14(+1.88%) |
Dec 13, 2023 | 7.150 | 7.560 | 7.100 | 7.440 | 1,930,427 | +0.30(+4.20%) |
Dec 12, 2023 | 7.210 | 7.210 | 7.082 | 7.140 | 568,684 | -0.03(-0.42%) |
Dec 11, 2023 | 7.100 | 7.190 | 7.100 | 7.170 | 778,377 | +0.03(+0.42%) |
Dec 08, 2023 | 7.100 | 7.175 | 7.050 | 7.140 | 672,026 | +0.01(+0.14%) |
Dec 07, 2023 | 7.120 | 7.250 | 7.080 | 7.130 | 816,586 | +0.02(+0.28%) |
Dec 06, 2023 | 7.240 | 7.280 | 7.110 | 7.110 | 702,340 | -0.05(-0.70%) |
Dec 05, 2023 | 7.190 | 7.250 | 7.090 | 7.160 | 722,104 | -0.09(-1.24%) |
Dec 04, 2023 | 7.200 | 7.330 | 7.135 | 7.250 | 1,619,805 | +0.01(+0.14%) |