Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.830 | 9.000 | 8.292 | 8.350 | 2,673,273 | -0.36(-4.13%) |
Feb 28, 2024 | 8.060 | 9.200 | 7.810 | 8.710 | 11,525,095 | +2.01(+30.00%) |
Feb 27, 2024 | 6.420 | 6.750 | 6.420 | 6.700 | 1,245,056 | +0.31(+4.85%) |
Feb 26, 2024 | 6.210 | 6.420 | 6.160 | 6.390 | 727,451 | +0.16(+2.57%) |
Feb 23, 2024 | 6.240 | 6.335 | 6.150 | 6.230 | 880,625 | -0.03(-0.48%) |
Feb 22, 2024 | 6.330 | 6.365 | 6.180 | 6.260 | 695,482 | -0.05(-0.79%) |
Feb 21, 2024 | 6.590 | 6.590 | 6.220 | 6.310 | 1,081,155 | -0.37(-5.54%) |
Feb 20, 2024 | 6.480 | 6.690 | 6.425 | 6.680 | 625,503 | +0.06(+0.91%) |
Feb 16, 2024 | 6.860 | 6.970 | 6.190 | 6.620 | 1,067,388 | -0.32(-4.61%) |
Feb 15, 2024 | 6.990 | 7.030 | 6.800 | 6.940 | 830,141 | +0.03(+0.43%) |
Feb 14, 2024 | 6.750 | 6.940 | 6.635 | 6.910 | 972,457 | +0.30(+4.54%) |
Feb 13, 2024 | 6.640 | 6.795 | 6.520 | 6.610 | 1,231,294 | -0.38(-5.44%) |
Feb 12, 2024 | 6.620 | 7.000 | 6.600 | 6.990 | 1,429,623 | +0.35(+5.27%) |
Feb 09, 2024 | 6.500 | 6.640 | 6.455 | 6.640 | 899,397 | +0.17(+2.63%) |
Feb 08, 2024 | 6.060 | 6.500 | 6.050 | 6.470 | 1,010,489 | +0.46(+7.65%) |
Feb 07, 2024 | 6.030 | 6.080 | 5.890 | 6.010 | 831,453 | +0.01(+0.17%) |
Feb 06, 2024 | 5.690 | 6.035 | 5.685 | 6.000 | 1,117,277 | +0.30(+5.26%) |
Feb 05, 2024 | 5.970 | 5.970 | 5.650 | 5.700 | 1,713,667 | -0.31(-5.16%) |
Feb 02, 2024 | 5.460 | 6.105 | 5.281 | 6.010 | 2,160,083 | +0.37(+6.56%) |
Feb 01, 2024 | 4.750 | 5.830 | 4.735 | 5.640 | 5,625,806 | -0.34(-5.69%) |
Jan 31, 2024 | 6.060 | 6.325 | 5.980 | 5.980 | 1,162,046 | -0.15(-2.45%) |
Jan 30, 2024 | 6.550 | 6.550 | 5.945 | 6.130 | 1,253,108 | -0.46(-6.98%) |
Jan 29, 2024 | 6.390 | 6.620 | 6.295 | 6.590 | 1,292,271 | +0.16(+2.49%) |
Jan 26, 2024 | 6.500 | 6.640 | 6.331 | 6.430 | 832,394 | -0.05(-0.77%) |
Jan 25, 2024 | 6.760 | 6.760 | 6.370 | 6.480 | 2,248,082 | -0.18(-2.70%) |
Jan 24, 2024 | 7.050 | 7.050 | 6.570 | 6.660 | 1,337,542 | -0.26(-3.76%) |
Jan 23, 2024 | 7.140 | 7.150 | 6.810 | 6.920 | 465,549 | -0.15(-2.12%) |
Jan 22, 2024 | 6.890 | 7.165 | 6.885 | 7.070 | 701,208 | +0.25(+3.67%) |
Jan 19, 2024 | 6.800 | 7.000 | 6.782 | 6.820 | 643,946 | +0.06(+0.89%) |
Jan 18, 2024 | 6.680 | 6.780 | 6.620 | 6.760 | 853,888 | +0.09(+1.35%) |
Jan 17, 2024 | 6.840 | 6.840 | 6.540 | 6.670 | 1,884,208 | -0.18(-2.63%) |
Jan 16, 2024 | 6.740 | 6.980 | 6.655 | 6.850 | 872,951 | +0.00(+0.00%) |
Jan 12, 2024 | 7.110 | 7.130 | 6.790 | 6.850 | 1,125,864 | -0.19(-2.70%) |
Jan 11, 2024 | 7.080 | 7.170 | 6.910 | 7.040 | 885,992 | -0.10(-1.40%) |
Jan 10, 2024 | 7.610 | 7.610 | 7.115 | 7.140 | 709,977 | -0.35(-4.67%) |
Jan 09, 2024 | 7.570 | 7.770 | 7.360 | 7.490 | 798,181 | -0.06(-0.79%) |
Jan 08, 2024 | 7.470 | 7.690 | 7.340 | 7.550 | 1,225,113 | +0.05(+0.67%) |
Jan 05, 2024 | 7.500 | 7.675 | 7.380 | 7.500 | 2,153,880 | -0.05(-0.66%) |
Jan 04, 2024 | 7.330 | 7.560 | 7.230 | 7.550 | 1,562,957 | +0.24(+3.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.150 | 7.310 | 1,434,106 | -0.59(-7.47%) |
Jan 02, 2024 | 7.730 | 8.015 | 7.700 | 7.900 | 1,082,912 | +0.07(+0.89%) |
Dec 29, 2023 | 7.770 | 7.980 | 7.410 | 7.830 | 998,097 | -0.05(-0.63%) |
Dec 28, 2023 | 7.780 | 7.955 | 7.491 | 7.880 | 817,078 | -0.03(-0.38%) |
Dec 27, 2023 | 7.860 | 7.950 | 7.780 | 7.910 | 454,992 | +0.08(+1.02%) |
Dec 26, 2023 | 7.690 | 7.850 | 7.630 | 7.830 | 362,423 | +0.16(+2.09%) |
Dec 22, 2023 | 7.670 | 7.760 | 7.560 | 7.670 | 475,893 | +0.07(+0.92%) |
Dec 21, 2023 | 7.400 | 7.610 | 7.390 | 7.600 | 515,201 | +0.29(+3.97%) |
Dec 20, 2023 | 7.410 | 7.570 | 7.290 | 7.310 | 595,094 | -0.11(-1.48%) |
Dec 19, 2023 | 7.330 | 7.460 | 7.060 | 7.420 | 820,921 | +0.18(+2.49%) |
Dec 18, 2023 | 7.280 | 7.320 | 7.200 | 7.240 | 664,300 | -0.03(-0.41%) |
Dec 15, 2023 | 7.570 | 7.590 | 7.195 | 7.270 | 1,392,914 | -0.25(-3.32%) |
Dec 14, 2023 | 7.080 | 7.650 | 7.080 | 7.520 | 1,342,839 | +0.47(+6.67%) |
Dec 13, 2023 | 6.740 | 7.060 | 6.700 | 7.050 | 832,598 | +0.28(+4.14%) |
Dec 12, 2023 | 6.720 | 6.920 | 6.620 | 6.770 | 3,223,848 | +0.08(+1.20%) |
Dec 11, 2023 | 6.690 | 6.710 | 6.511 | 6.690 | 549,382 | +0.00(+0.00%) |
Dec 08, 2023 | 6.610 | 6.865 | 6.610 | 6.690 | 906,763 | +0.06(+0.90%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.510 | 6.630 | 757,840 | -0.02(-0.30%) |
Dec 06, 2023 | 6.550 | 6.720 | 6.429 | 6.650 | 5,166,458 | +0.17(+2.62%) |
Dec 05, 2023 | 6.570 | 6.610 | 6.160 | 6.480 | 742,958 | -0.15(-2.26%) |
Dec 04, 2023 | 6.540 | 6.638 | 6.403 | 6.630 | 1,601,044 | +0.08(+1.22%) |