Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.610 | 6.720 | 6.600 | 6.640 | 4,479,236 | +0.14(+2.15%) |
Feb 28, 2024 | 6.560 | 6.570 | 6.460 | 6.500 | 1,749,389 | -0.07(-1.07%) |
Feb 27, 2024 | 6.680 | 6.720 | 6.570 | 6.570 | 2,241,706 | -0.07(-1.05%) |
Feb 26, 2024 | 6.650 | 6.710 | 6.610 | 6.640 | 1,495,209 | -0.09(-1.34%) |
Feb 23, 2024 | 6.660 | 6.770 | 6.570 | 6.730 | 2,512,115 | +0.09(+1.36%) |
Feb 22, 2024 | 6.670 | 6.750 | 6.590 | 6.640 | 1,591,887 | -0.07(-1.04%) |
Feb 21, 2024 | 6.860 | 6.870 | 6.660 | 6.710 | 1,990,880 | -0.15(-2.19%) |
Feb 20, 2024 | 6.880 | 7.000 | 6.850 | 6.860 | 3,066,375 | +0.03(+0.44%) |
Feb 16, 2024 | 6.830 | 0 | -0.08(-1.16%) | |||
Feb 15, 2024 | 6.900 | 7.210 | 6.880 | 6.910 | 3,574,158 | +0.15(+2.22%) |
Feb 14, 2024 | 6.720 | 6.770 | 6.660 | 6.760 | 1,597,676 | +0.05(+0.75%) |
Feb 13, 2024 | 6.840 | 6.870 | 6.650 | 6.710 | 3,516,261 | -0.29(-4.14%) |
Feb 12, 2024 | 6.940 | 7.060 | 6.880 | 7.000 | 2,535,340 | +0.05(+0.72%) |
Feb 09, 2024 | 7.150 | 7.180 | 6.930 | 6.950 | 4,617,101 | -0.22(-3.07%) |
Feb 08, 2024 | 7.180 | 7.240 | 7.160 | 7.170 | 2,571,698 | -0.07(-0.97%) |
Feb 07, 2024 | 7.340 | 7.350 | 7.230 | 7.240 | 1,430,715 | -0.10(-1.36%) |
Feb 06, 2024 | 7.350 | 7.380 | 7.270 | 7.340 | 1,602,779 | +0.04(+0.55%) |
Feb 05, 2024 | 7.310 | 7.350 | 7.220 | 7.300 | 2,703,429 | -0.10(-1.35%) |
Feb 02, 2024 | 7.490 | 7.510 | 7.330 | 7.400 | 2,328,620 | -0.29(-3.77%) |
Feb 01, 2024 | 7.470 | 7.760 | 7.470 | 7.690 | 2,897,679 | +0.28(+3.78%) |
Jan 31, 2024 | 7.430 | 7.580 | 7.390 | 7.410 | 2,928,283 | +0.00(+0.00%) |
Jan 30, 2024 | 7.520 | 7.560 | 7.370 | 7.410 | 2,127,701 | -0.06(-0.80%) |
Jan 29, 2024 | 7.500 | 7.510 | 7.380 | 7.470 | 1,730,310 | +0.01(+0.13%) |
Jan 26, 2024 | 7.460 | 7.510 | 7.440 | 7.460 | 1,074,041 | -0.02(-0.27%) |
Jan 25, 2024 | 7.470 | 7.570 | 7.390 | 7.480 | 2,308,656 | +0.15(+2.05%) |
Jan 24, 2024 | 7.580 | 7.690 | 7.250 | 7.330 | 3,186,261 | -0.16(-2.14%) |
Jan 23, 2024 | 7.360 | 7.500 | 7.280 | 7.490 | 3,604,412 | +0.17(+2.32%) |
Jan 22, 2024 | 7.200 | 7.360 | 7.140 | 7.320 | 2,020,394 | +0.06(+0.83%) |
Jan 19, 2024 | 7.350 | 7.380 | 7.240 | 7.260 | 4,595,207 | -0.08(-1.09%) |
Jan 18, 2024 | 7.390 | 7.390 | 7.290 | 7.340 | 3,384,910 | -0.01(-0.14%) |
Jan 17, 2024 | 7.490 | 7.600 | 7.310 | 7.350 | 3,414,194 | -0.26(-3.42%) |
Jan 16, 2024 | 7.750 | 7.820 | 7.600 | 7.610 | 2,544,308 | -0.20(-2.56%) |
Jan 15, 2024 | 7.860 | 7.870 | 7.790 | 7.810 | 619,968 | -0.07(-0.89%) |
Jan 12, 2024 | 7.750 | 7.960 | 7.750 | 7.880 | 3,157,366 | +0.34(+4.51%) |
Jan 11, 2024 | 7.520 | 7.590 | 7.460 | 7.540 | 2,018,945 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.550 | 7.440 | 7.520 | 1,532,102 | +0.01(+0.13%) |
Jan 09, 2024 | 7.590 | 7.620 | 7.440 | 7.510 | 3,470,105 | -0.08(-1.05%) |
Jan 08, 2024 | 7.550 | 7.670 | 7.500 | 7.590 | 2,505,669 | -0.05(-0.65%) |
Jan 05, 2024 | 7.670 | 7.870 | 7.600 | 7.640 | 3,134,635 | -0.06(-0.78%) |
Jan 04, 2024 | 7.620 | 7.780 | 7.560 | 7.700 | 2,206,637 | +0.06(+0.79%) |
Jan 03, 2024 | 7.710 | 7.730 | 7.580 | 7.640 | 3,034,100 | -0.26(-3.29%) |
Jan 02, 2024 | 8.030 | 8.150 | 7.870 | 7.900 | 2,664,856 | -0.12(-1.50%) |
Dec 29, 2023 | 8.020 | 0 | -0.03(-0.37%) | |||
Dec 28, 2023 | 8.210 | 8.260 | 8.040 | 8.050 | 1,635,991 | -0.18(-2.19%) |
Dec 27, 2023 | 8.160 | 8.350 | 8.150 | 8.230 | 1,797,110 | +0.04(+0.49%) |
Dec 22, 2023 | 8.190 | 0 | +0.07(+0.86%) | |||
Dec 21, 2023 | 8.130 | 8.210 | 8.100 | 8.120 | 1,716,285 | +0.09(+1.12%) |
Dec 20, 2023 | 8.230 | 8.280 | 8.030 | 8.030 | 2,955,783 | -0.21(-2.55%) |
Dec 19, 2023 | 8.090 | 8.350 | 8.040 | 8.240 | 2,539,471 | +0.15(+1.85%) |
Dec 18, 2023 | 8.100 | 8.160 | 7.970 | 8.090 | 2,831,511 | +0.03(+0.37%) |
Dec 15, 2023 | 8.170 | 8.230 | 8.060 | 8.060 | 12,747,802 | -0.15(-1.83%) |
Dec 14, 2023 | 8.190 | 8.390 | 8.170 | 8.210 | 4,190,745 | +0.12(+1.48%) |
Dec 13, 2023 | 7.620 | 8.100 | 7.580 | 8.090 | 4,853,913 | +0.45(+5.89%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.600 | 7.640 | 4,113,627 | -0.13(-1.67%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 2,875,139 | -0.03(-0.38%) |
Dec 08, 2023 | 7.740 | 7.870 | 7.700 | 7.800 | 2,806,923 | -0.12(-1.52%) |
Dec 07, 2023 | 8.030 | 8.060 | 7.900 | 7.920 | 2,390,218 | -0.08(-1.00%) |
Dec 06, 2023 | 7.950 | 8.090 | 7.920 | 8.000 | 2,917,236 | +0.11(+1.39%) |
Dec 05, 2023 | 7.870 | 7.950 | 7.800 | 7.890 | 5,002,745 | -0.06(-0.75%) |
Dec 04, 2023 | 7.880 | 8.000 | 7.790 | 7.950 | 5,695,371 | -0.07(-0.87%) |