Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.090 | 7.099 | 7.041 | 7.061 | 72,837 | +0.02(+0.27%) |
Feb 28, 2024 | 7.003 | 7.051 | 7.003 | 7.041 | 115,007 | +0.04(+0.55%) |
Feb 27, 2024 | 7.022 | 7.051 | 6.993 | 7.003 | 183,856 | -0.02(-0.28%) |
Feb 26, 2024 | 6.974 | 7.027 | 6.916 | 7.022 | 261,358 | +0.05(+0.76%) |
Feb 23, 2024 | 6.935 | 6.974 | 6.916 | 6.969 | 165,606 | +0.02(+0.35%) |
Feb 22, 2024 | 6.945 | 6.954 | 6.906 | 6.945 | 125,993 | +0.01(+0.14%) |
Feb 21, 2024 | 6.925 | 6.945 | 6.908 | 6.935 | 261,214 | +0.00(+0.00%) |
Feb 20, 2024 | 6.935 | 6.974 | 6.901 | 6.935 | 432,442 | +0.00(+0.00%) |
Feb 16, 2024 | 6.964 | 6.964 | 6.925 | 6.935 | 281,934 | -0.03(-0.42%) |
Feb 15, 2024 | 6.983 | 7.046 | 6.964 | 6.964 | 314,659 | -0.04(-0.55%) |
Feb 14, 2024 | 6.964 | 7.003 | 6.964 | 7.003 | 219,758 | +0.03(+0.42%) |
Feb 13, 2024 | 7.022 | 7.022 | 6.940 | 6.974 | 234,849 | -0.05(-0.69%) |
Feb 12, 2024 | 7.128 | 7.128 | 6.974 | 7.022 | 517,853 | -0.07(-0.95%) |
Feb 09, 2024 | 7.118 | 7.147 | 7.080 | 7.090 | 207,366 | -0.05(-0.68%) |
Feb 08, 2024 | 7.176 | 7.205 | 7.061 | 7.138 | 221,286 | -0.11(-1.47%) |
Feb 07, 2024 | 7.331 | 7.370 | 7.244 | 7.244 | 307,222 | -0.06(-0.79%) |
Feb 06, 2024 | 7.321 | 7.321 | 7.274 | 7.302 | 194,434 | +0.00(+0.00%) |
Feb 05, 2024 | 7.283 | 7.331 | 7.254 | 7.302 | 106,337 | -0.01(-0.13%) |
Feb 02, 2024 | 7.292 | 7.350 | 7.268 | 7.312 | 242,369 | +0.02(+0.26%) |
Feb 01, 2024 | 7.263 | 7.319 | 7.254 | 7.292 | 286,051 | +0.05(+0.67%) |
Jan 31, 2024 | 7.254 | 7.273 | 7.225 | 7.244 | 178,301 | +0.00(+0.00%) |
Jan 30, 2024 | 7.244 | 7.254 | 7.206 | 7.244 | 139,951 | +0.01(+0.13%) |
Jan 29, 2024 | 7.263 | 7.273 | 7.196 | 7.234 | 256,683 | -0.01(-0.13%) |
Jan 26, 2024 | 7.292 | 7.331 | 7.234 | 7.244 | 207,316 | -0.03(-0.40%) |
Jan 25, 2024 | 7.428 | 7.428 | 7.266 | 7.273 | 325,645 | -0.08(-1.05%) |
Jan 24, 2024 | 7.341 | 7.350 | 7.302 | 7.350 | 292,238 | +0.12(+1.60%) |
Jan 23, 2024 | 7.225 | 7.326 | 7.205 | 7.234 | 348,334 | +0.09(+1.22%) |
Jan 22, 2024 | 7.157 | 7.273 | 7.118 | 7.147 | 479,231 | +0.00(+0.00%) |
Jan 19, 2024 | 7.157 | 7.176 | 7.109 | 7.147 | 141,036 | +0.04(+0.54%) |
Jan 18, 2024 | 7.147 | 7.147 | 7.061 | 7.109 | 168,265 | -0.02(-0.27%) |
Jan 17, 2024 | 7.147 | 7.157 | 7.109 | 7.128 | 175,833 | -0.04(-0.54%) |
Jan 16, 2024 | 7.157 | 7.215 | 7.133 | 7.167 | 319,154 | -0.03(-0.40%) |
Jan 12, 2024 | 7.157 | 7.263 | 7.157 | 7.196 | 373,055 | -0.01(-0.13%) |
Jan 11, 2024 | 7.205 | 7.261 | 7.147 | 7.205 | 338,883 | -0.09(-1.19%) |
Jan 10, 2024 | 7.283 | 7.302 | 7.196 | 7.292 | 361,300 | -0.01(-0.13%) |
Jan 09, 2024 | 7.408 | 7.408 | 7.244 | 7.302 | 398,751 | -0.09(-1.18%) |
Jan 08, 2024 | 7.447 | 7.461 | 7.341 | 7.389 | 314,861 | -0.10(-1.29%) |
Jan 05, 2024 | 7.447 | 7.534 | 7.437 | 7.486 | 84,076 | +0.01(+0.19%) |
Jan 04, 2024 | 7.408 | 7.514 | 7.408 | 7.471 | 100,054 | +0.01(+0.19%) |
Jan 03, 2024 | 7.466 | 7.466 | 7.418 | 7.457 | 87,044 | +0.00(+0.00%) |
Jan 02, 2024 | 7.466 | 7.495 | 7.428 | 7.457 | 208,788 | +0.01(+0.13%) |
Dec 29, 2023 | 7.486 | 7.529 | 7.447 | 7.447 | 186,175 | -0.07(-0.90%) |
Dec 28, 2023 | 7.514 | 7.534 | 7.476 | 7.514 | 176,015 | +0.07(+0.89%) |
Dec 27, 2023 | 7.438 | 7.476 | 7.429 | 7.448 | 200,724 | +0.02(+0.25%) |
Dec 26, 2023 | 7.391 | 7.438 | 7.372 | 7.429 | 277,975 | +0.08(+1.09%) |
Dec 22, 2023 | 7.297 | 7.373 | 7.292 | 7.349 | 119,392 | +0.03(+0.45%) |
Dec 21, 2023 | 7.278 | 7.325 | 7.250 | 7.316 | 119,851 | +0.09(+1.30%) |
Dec 20, 2023 | 7.297 | 7.335 | 7.206 | 7.222 | 162,775 | -0.08(-1.03%) |
Dec 19, 2023 | 7.175 | 7.297 | 7.175 | 7.297 | 151,892 | +0.08(+1.04%) |
Dec 18, 2023 | 7.147 | 7.222 | 7.147 | 7.222 | 128,001 | +0.08(+1.19%) |
Dec 15, 2023 | 7.203 | 7.257 | 7.137 | 7.137 | 181,620 | -0.08(-1.17%) |
Dec 14, 2023 | 7.260 | 7.333 | 7.222 | 7.222 | 284,546 | -0.11(-1.48%) |
Dec 13, 2023 | 7.297 | 7.368 | 7.269 | 7.330 | 160,644 | +0.03(+0.45%) |
Dec 12, 2023 | 7.241 | 7.316 | 7.194 | 7.297 | 134,612 | -0.04(-0.51%) |
Dec 11, 2023 | 7.382 | 7.382 | 7.175 | 7.335 | 230,717 | -0.03(-0.38%) |
Dec 08, 2023 | 7.307 | 7.382 | 7.307 | 7.363 | 111,164 | +0.02(+0.32%) |
Dec 07, 2023 | 7.330 | 7.349 | 7.274 | 7.340 | 107,332 | +0.06(+0.77%) |
Dec 06, 2023 | 7.302 | 7.330 | 7.256 | 7.284 | 172,809 | -0.01(-0.13%) |
Dec 05, 2023 | 7.274 | 7.301 | 7.238 | 7.293 | 70,724 | -0.01(-0.13%) |
Dec 04, 2023 | 7.312 | 7.312 | 7.275 | 7.302 | 121,071 | -0.01(-0.13%) |