Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.210 | 8.565 | 8.100 | 8.290 | 671,260 | +0.34(+4.28%) |
Feb 28, 2024 | 8.060 | 8.230 | 7.800 | 7.950 | 908,169 | -0.23(-2.81%) |
Feb 27, 2024 | 7.280 | 8.280 | 7.220 | 8.180 | 881,137 | +1.08(+15.21%) |
Feb 26, 2024 | 6.960 | 7.278 | 6.910 | 7.100 | 844,217 | +0.15(+2.16%) |
Feb 23, 2024 | 7.030 | 7.130 | 6.760 | 6.950 | 647,679 | -0.11(-1.56%) |
Feb 22, 2024 | 6.960 | 7.090 | 6.730 | 7.060 | 700,861 | +0.19(+2.77%) |
Feb 21, 2024 | 6.360 | 7.180 | 6.210 | 6.870 | 1,573,473 | +0.46(+7.18%) |
Feb 20, 2024 | 6.430 | 6.480 | 6.280 | 6.410 | 334,070 | -0.19(-2.88%) |
Feb 16, 2024 | 6.630 | 6.750 | 6.435 | 6.600 | 466,831 | -0.17(-2.51%) |
Feb 15, 2024 | 6.650 | 6.985 | 6.640 | 6.770 | 475,427 | +0.24(+3.68%) |
Feb 14, 2024 | 6.450 | 6.590 | 6.100 | 6.530 | 453,109 | +0.28(+4.48%) |
Feb 13, 2024 | 6.070 | 6.490 | 6.000 | 6.250 | 616,474 | -0.45(-6.72%) |
Feb 12, 2024 | 6.350 | 6.799 | 6.320 | 6.700 | 542,729 | +0.38(+6.01%) |
Feb 09, 2024 | 6.350 | 6.440 | 6.000 | 6.320 | 646,374 | +0.01(+0.16%) |
Feb 08, 2024 | 6.170 | 6.500 | 6.140 | 6.310 | 726,732 | +0.15(+2.44%) |
Feb 07, 2024 | 6.650 | 6.650 | 6.050 | 6.160 | 847,872 | -0.44(-6.67%) |
Feb 06, 2024 | 6.950 | 7.130 | 6.300 | 6.600 | 1,173,485 | -0.33(-4.76%) |
Feb 05, 2024 | 7.310 | 7.360 | 6.720 | 6.930 | 630,260 | -0.58(-7.72%) |
Feb 02, 2024 | 7.480 | 7.590 | 7.200 | 7.510 | 688,109 | -0.13(-1.70%) |
Feb 01, 2024 | 7.850 | 8.415 | 7.450 | 7.640 | 912,098 | +0.00(+0.00%) |
Jan 31, 2024 | 8.040 | 8.930 | 7.590 | 7.640 | 1,605,037 | -0.40(-4.98%) |
Jan 30, 2024 | 7.150 | 8.720 | 7.071 | 8.040 | 2,463,974 | +0.85(+11.82%) |
Jan 29, 2024 | 7.080 | 7.870 | 6.700 | 7.190 | 6,260,427 | +1.42(+24.61%) |
Jan 26, 2024 | 5.990 | 6.100 | 5.760 | 5.770 | 365,947 | -0.22(-3.67%) |
Jan 25, 2024 | 5.990 | 6.130 | 5.860 | 5.990 | 483,211 | -0.07(-1.16%) |
Jan 24, 2024 | 6.560 | 6.595 | 5.950 | 6.060 | 540,896 | -0.24(-3.81%) |
Jan 23, 2024 | 6.770 | 6.850 | 6.270 | 6.300 | 450,930 | -0.30(-4.55%) |
Jan 22, 2024 | 6.410 | 6.770 | 6.305 | 6.600 | 670,006 | +0.43(+6.97%) |
Jan 19, 2024 | 6.210 | 6.220 | 5.930 | 6.170 | 610,951 | +0.03(+0.49%) |
Jan 18, 2024 | 6.560 | 6.560 | 5.900 | 6.140 | 654,647 | -0.30(-4.66%) |
Jan 17, 2024 | 6.280 | 6.478 | 6.110 | 6.440 | 411,629 | -0.13(-1.98%) |
Jan 16, 2024 | 6.770 | 6.835 | 6.400 | 6.570 | 509,773 | -0.34(-4.92%) |
Jan 12, 2024 | 7.270 | 7.330 | 6.860 | 6.910 | 423,834 | -0.23(-3.22%) |
Jan 11, 2024 | 7.120 | 7.210 | 6.980 | 7.140 | 271,216 | -0.04(-0.56%) |
Jan 10, 2024 | 7.050 | 7.370 | 6.990 | 7.180 | 396,217 | +0.15(+2.13%) |
Jan 09, 2024 | 7.240 | 7.240 | 7.010 | 7.030 | 354,991 | -0.23(-3.17%) |
Jan 08, 2024 | 7.080 | 7.370 | 7.060 | 7.260 | 327,344 | +0.23(+3.27%) |
Jan 05, 2024 | 7.250 | 7.250 | 6.820 | 7.030 | 917,441 | -0.35(-4.81%) |
Jan 04, 2024 | 7.680 | 7.805 | 7.350 | 7.385 | 560,132 | -0.42(-5.32%) |
Jan 03, 2024 | 8.380 | 8.400 | 7.460 | 7.800 | 909,207 | -1.10(-12.36%) |
Jan 02, 2024 | 9.070 | 9.070 | 8.630 | 8.900 | 482,385 | -0.31(-3.37%) |
Dec 29, 2023 | 9.320 | 9.400 | 9.050 | 9.210 | 1,380,069 | -0.12(-1.29%) |
Dec 28, 2023 | 9.480 | 9.680 | 9.150 | 9.330 | 364,528 | -0.24(-2.51%) |
Dec 27, 2023 | 9.360 | 9.624 | 9.300 | 9.570 | 351,173 | +0.25(+2.68%) |
Dec 26, 2023 | 8.820 | 9.380 | 8.650 | 9.320 | 557,399 | +0.58(+6.64%) |
Dec 22, 2023 | 8.730 | 9.190 | 8.630 | 8.740 | 515,598 | -0.32(-3.53%) |
Dec 21, 2023 | 8.820 | 9.120 | 8.670 | 9.060 | 429,161 | +0.53(+6.21%) |
Dec 20, 2023 | 8.980 | 9.220 | 8.490 | 8.530 | 1,219,393 | -0.58(-6.37%) |
Dec 19, 2023 | 8.740 | 9.160 | 8.600 | 9.110 | 638,662 | +0.62(+7.30%) |
Dec 18, 2023 | 8.680 | 8.710 | 8.220 | 8.490 | 496,922 | -0.13(-1.51%) |
Dec 15, 2023 | 9.040 | 9.040 | 8.540 | 8.620 | 905,151 | -0.30(-3.36%) |
Dec 14, 2023 | 8.770 | 9.630 | 8.750 | 8.920 | 820,965 | +0.45(+5.31%) |
Dec 13, 2023 | 8.210 | 8.480 | 7.540 | 8.470 | 701,904 | +0.37(+4.57%) |
Dec 12, 2023 | 8.170 | 8.170 | 7.780 | 8.100 | 399,693 | -0.09(-1.10%) |
Dec 11, 2023 | 8.360 | 8.580 | 8.145 | 8.190 | 358,834 | -0.25(-2.96%) |
Dec 08, 2023 | 8.040 | 8.540 | 7.910 | 8.440 | 370,552 | +0.34(+4.20%) |
Dec 07, 2023 | 8.160 | 8.330 | 7.950 | 8.100 | 301,791 | -0.07(-0.86%) |
Dec 06, 2023 | 8.250 | 8.810 | 8.120 | 8.170 | 474,416 | -0.01(-0.12%) |
Dec 05, 2023 | 8.810 | 8.810 | 8.010 | 8.180 | 478,644 | -0.68(-7.67%) |
Dec 04, 2023 | 8.500 | 8.890 | 8.373 | 8.860 | 488,466 | +0.36(+4.24%) |