Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.860 | 7.000 | 6.790 | 6.810 | 768,634 | +0.04(+0.59%) |
Feb 28, 2024 | 6.830 | 6.910 | 6.660 | 6.770 | 335,810 | -0.14(-2.03%) |
Feb 27, 2024 | 7.030 | 7.050 | 6.870 | 6.910 | 439,894 | -0.05(-0.72%) |
Feb 26, 2024 | 6.930 | 7.000 | 6.740 | 6.960 | 528,267 | +0.08(+1.16%) |
Feb 23, 2024 | 7.000 | 7.020 | 6.530 | 6.880 | 2,148,071 | -0.08(-1.15%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.870 | 6.960 | 265,672 | -0.09(-1.28%) |
Feb 21, 2024 | 6.920 | 7.110 | 6.800 | 7.050 | 462,300 | +0.16(+2.32%) |
Feb 20, 2024 | 6.900 | 7.050 | 6.780 | 6.890 | 351,881 | +0.02(+0.29%) |
Feb 16, 2024 | 6.870 | 0 | +0.05(+0.73%) | |||
Feb 15, 2024 | 6.650 | 6.890 | 6.640 | 6.820 | 329,152 | +0.24(+3.65%) |
Feb 14, 2024 | 6.390 | 6.600 | 6.260 | 6.580 | 906,304 | +0.44(+7.17%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.070 | 6.140 | 1,026,555 | -0.69(-10.10%) |
Feb 12, 2024 | 6.740 | 6.900 | 6.710 | 6.830 | 240,045 | +0.03(+0.44%) |
Feb 09, 2024 | 6.880 | 6.940 | 6.790 | 6.800 | 662,619 | -0.07(-1.02%) |
Feb 08, 2024 | 7.030 | 7.100 | 6.860 | 6.870 | 212,068 | -0.21(-2.97%) |
Feb 07, 2024 | 7.210 | 7.280 | 7.050 | 7.080 | 299,241 | -0.16(-2.21%) |
Feb 06, 2024 | 7.130 | 7.330 | 7.100 | 7.240 | 238,767 | +0.12(+1.69%) |
Feb 05, 2024 | 7.130 | 7.190 | 7.040 | 7.120 | 246,912 | -0.09(-1.25%) |
Feb 02, 2024 | 7.120 | 7.260 | 7.080 | 7.210 | 189,299 | -0.07(-0.96%) |
Feb 01, 2024 | 7.210 | 7.300 | 7.070 | 7.280 | 236,877 | +0.19(+2.68%) |
Jan 31, 2024 | 7.240 | 7.320 | 7.060 | 7.090 | 285,732 | -0.12(-1.66%) |
Jan 30, 2024 | 7.370 | 7.380 | 7.210 | 7.210 | 138,288 | -0.07(-0.96%) |
Jan 29, 2024 | 7.300 | 7.340 | 7.220 | 7.280 | 163,148 | +0.03(+0.41%) |
Jan 26, 2024 | 7.380 | 7.420 | 7.230 | 7.250 | 176,755 | -0.16(-2.16%) |
Jan 25, 2024 | 7.450 | 7.500 | 7.300 | 7.410 | 224,249 | +0.06(+0.82%) |
Jan 24, 2024 | 7.590 | 7.600 | 7.130 | 7.350 | 413,657 | -0.17(-2.26%) |
Jan 23, 2024 | 7.290 | 7.530 | 7.220 | 7.520 | 398,317 | +0.23(+3.16%) |
Jan 22, 2024 | 7.200 | 7.330 | 7.140 | 7.290 | 138,326 | +0.08(+1.11%) |
Jan 19, 2024 | 7.260 | 7.260 | 7.110 | 7.210 | 244,508 | -0.06(-0.83%) |
Jan 18, 2024 | 7.230 | 7.280 | 7.160 | 7.270 | 203,507 | +0.08(+1.11%) |
Jan 17, 2024 | 7.340 | 7.350 | 7.160 | 7.190 | 271,243 | -0.18(-2.44%) |
Jan 16, 2024 | 7.480 | 7.560 | 7.360 | 7.370 | 281,014 | -0.22(-2.90%) |
Jan 15, 2024 | 7.550 | 7.700 | 7.530 | 7.590 | 154,657 | -0.01(-0.13%) |
Jan 12, 2024 | 7.250 | 7.620 | 7.250 | 7.600 | 555,952 | +0.52(+7.34%) |
Jan 11, 2024 | 7.310 | 7.380 | 7.060 | 7.080 | 306,674 | -0.23(-3.15%) |
Jan 10, 2024 | 7.380 | 7.420 | 7.270 | 7.310 | 359,747 | -0.04(-0.54%) |
Jan 09, 2024 | 7.400 | 7.450 | 7.320 | 7.350 | 226,875 | -0.04(-0.54%) |
Jan 08, 2024 | 7.610 | 7.620 | 7.370 | 7.390 | 372,834 | -0.25(-3.27%) |
Jan 05, 2024 | 7.620 | 7.740 | 7.560 | 7.640 | 284,483 | +0.00(+0.00%) |
Jan 04, 2024 | 7.490 | 7.660 | 7.410 | 7.640 | 255,362 | +0.15(+2.00%) |
Jan 03, 2024 | 7.550 | 7.640 | 7.470 | 7.490 | 320,535 | -0.25(-3.23%) |
Jan 02, 2024 | 7.910 | 8.010 | 7.690 | 7.740 | 247,597 | -0.17(-2.15%) |
Dec 29, 2023 | 7.910 | 0 | -0.14(-1.74%) | |||
Dec 28, 2023 | 8.180 | 8.200 | 8.040 | 8.050 | 230,432 | -0.16(-1.95%) |
Dec 27, 2023 | 8.180 | 8.230 | 8.090 | 8.210 | 174,822 | +0.13(+1.61%) |
Dec 22, 2023 | 8.080 | 0 | +0.07(+0.87%) | |||
Dec 21, 2023 | 8.030 | 8.090 | 7.980 | 8.010 | 151,824 | +0.10(+1.26%) |
Dec 20, 2023 | 8.130 | 8.220 | 7.890 | 7.910 | 234,447 | -0.22(-2.71%) |
Dec 19, 2023 | 8.020 | 8.190 | 7.910 | 8.130 | 425,898 | +0.19(+2.39%) |
Dec 18, 2023 | 8.120 | 8.220 | 7.840 | 7.940 | 372,743 | -0.11(-1.37%) |
Dec 15, 2023 | 7.810 | 8.070 | 7.590 | 8.050 | 1,843,167 | +0.23(+2.94%) |
Dec 14, 2023 | 7.960 | 8.130 | 7.750 | 7.820 | 720,608 | -0.08(-1.01%) |
Dec 13, 2023 | 7.290 | 7.910 | 7.230 | 7.900 | 488,673 | +0.56(+7.63%) |
Dec 12, 2023 | 7.450 | 7.500 | 7.290 | 7.340 | 362,721 | -0.06(-0.81%) |
Dec 11, 2023 | 7.430 | 7.440 | 7.300 | 7.400 | 326,481 | -0.18(-2.37%) |
Dec 08, 2023 | 7.610 | 7.700 | 7.480 | 7.580 | 415,603 | -0.17(-2.19%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.720 | 7.750 | 284,861 | -0.13(-1.65%) |
Dec 06, 2023 | 8.080 | 8.100 | 7.870 | 7.880 | 286,298 | -0.09(-1.13%) |
Dec 05, 2023 | 8.080 | 8.140 | 7.920 | 7.970 | 276,751 | -0.17(-2.09%) |
Dec 04, 2023 | 8.220 | 8.250 | 8.060 | 8.140 | 335,970 | -0.18(-2.16%) |