Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.050 | 7.280 | 6.810 | 7.000 | 102,064 | +0.15(+2.19%) |
Feb 28, 2024 | 6.800 | 6.935 | 6.710 | 6.850 | 79,501 | -0.04(-0.58%) |
Feb 27, 2024 | 7.140 | 7.140 | 6.810 | 6.890 | 72,958 | -0.09(-1.29%) |
Feb 26, 2024 | 7.030 | 7.150 | 6.860 | 6.980 | 113,909 | +0.00(+0.00%) |
Feb 23, 2024 | 6.970 | 7.050 | 6.611 | 6.980 | 88,398 | +0.28(+4.18%) |
Feb 22, 2024 | 7.200 | 7.226 | 6.635 | 6.700 | 155,333 | -0.33(-4.69%) |
Feb 21, 2024 | 7.010 | 7.320 | 6.910 | 7.030 | 82,465 | -0.06(-0.85%) |
Feb 20, 2024 | 7.650 | 7.650 | 6.930 | 7.090 | 178,867 | -0.66(-8.46%) |
Feb 16, 2024 | 7.760 | 8.060 | 7.560 | 7.745 | 146,433 | -0.20(-2.46%) |
Feb 15, 2024 | 8.390 | 8.478 | 7.860 | 7.940 | 158,497 | -0.43(-5.14%) |
Feb 14, 2024 | 7.690 | 8.380 | 7.630 | 8.370 | 279,228 | +0.83(+11.01%) |
Feb 13, 2024 | 7.000 | 7.750 | 6.900 | 7.540 | 196,659 | +0.25(+3.43%) |
Feb 12, 2024 | 7.150 | 7.350 | 7.000 | 7.290 | 127,293 | +0.14(+1.96%) |
Feb 09, 2024 | 7.510 | 7.590 | 7.070 | 7.150 | 145,305 | -0.28(-3.77%) |
Feb 08, 2024 | 7.540 | 7.680 | 7.400 | 7.430 | 112,549 | -0.07(-0.93%) |
Feb 07, 2024 | 7.500 | 7.530 | 7.222 | 7.500 | 92,483 | +0.10(+1.35%) |
Feb 06, 2024 | 6.960 | 7.430 | 6.920 | 7.400 | 109,042 | +0.44(+6.32%) |
Feb 05, 2024 | 7.290 | 7.300 | 6.845 | 6.960 | 116,356 | -0.32(-4.40%) |
Feb 02, 2024 | 7.120 | 7.290 | 6.810 | 7.280 | 98,180 | +0.03(+0.41%) |
Feb 01, 2024 | 6.780 | 7.320 | 6.760 | 7.250 | 141,689 | +0.42(+6.15%) |
Jan 31, 2024 | 6.610 | 7.189 | 6.560 | 6.830 | 117,407 | +0.15(+2.17%) |
Jan 30, 2024 | 6.870 | 6.940 | 6.660 | 6.685 | 53,824 | -0.21(-2.98%) |
Jan 29, 2024 | 6.300 | 6.950 | 6.231 | 6.890 | 70,217 | +0.58(+9.19%) |
Jan 26, 2024 | 6.250 | 6.450 | 6.210 | 6.310 | 60,392 | +0.12(+1.94%) |
Jan 25, 2024 | 6.950 | 6.950 | 6.190 | 6.190 | 133,801 | -0.66(-9.64%) |
Jan 24, 2024 | 7.290 | 7.315 | 6.830 | 6.850 | 190,696 | -0.17(-2.42%) |
Jan 23, 2024 | 6.540 | 7.349 | 6.540 | 7.020 | 332,336 | +0.57(+8.84%) |
Jan 22, 2024 | 5.920 | 6.480 | 5.903 | 6.450 | 141,506 | +0.56(+9.51%) |
Jan 19, 2024 | 5.820 | 5.920 | 5.610 | 5.890 | 112,745 | +0.10(+1.73%) |
Jan 18, 2024 | 5.760 | 5.817 | 5.620 | 5.790 | 114,467 | +0.10(+1.76%) |
Jan 17, 2024 | 5.770 | 5.770 | 5.540 | 5.690 | 136,451 | -0.21(-3.56%) |
Jan 16, 2024 | 5.900 | 5.935 | 5.560 | 5.900 | 168,216 | +0.27(+4.80%) |
Jan 12, 2024 | 5.810 | 5.930 | 5.585 | 5.630 | 87,015 | -0.13(-2.26%) |
Jan 11, 2024 | 5.900 | 5.900 | 5.560 | 5.760 | 139,227 | -0.19(-3.19%) |
Jan 10, 2024 | 6.100 | 6.100 | 5.870 | 5.950 | 110,616 | -0.16(-2.62%) |
Jan 09, 2024 | 6.050 | 6.270 | 6.050 | 6.110 | 70,325 | -0.08(-1.29%) |
Jan 08, 2024 | 6.070 | 6.365 | 6.060 | 6.190 | 83,826 | +0.12(+1.98%) |
Jan 05, 2024 | 6.360 | 6.580 | 6.060 | 6.070 | 142,949 | -0.39(-6.04%) |
Jan 04, 2024 | 6.320 | 6.540 | 6.260 | 6.460 | 110,075 | +0.09(+1.41%) |
Jan 03, 2024 | 6.620 | 6.620 | 6.260 | 6.370 | 161,899 | -0.29(-4.35%) |
Jan 02, 2024 | 6.990 | 7.250 | 6.600 | 6.660 | 216,327 | -0.43(-6.06%) |
Dec 29, 2023 | 7.620 | 7.680 | 7.080 | 7.090 | 363,749 | -0.54(-7.08%) |
Dec 28, 2023 | 7.430 | 7.990 | 7.140 | 7.630 | 1,027,090 | +0.10(+1.33%) |
Dec 27, 2023 | 7.680 | 7.750 | 7.170 | 7.530 | 354,607 | -0.02(-0.26%) |
Dec 26, 2023 | 7.190 | 7.760 | 7.060 | 7.550 | 423,209 | +0.50(+7.09%) |
Dec 22, 2023 | 6.800 | 7.270 | 6.690 | 7.050 | 274,139 | +0.34(+5.07%) |
Dec 21, 2023 | 6.370 | 7.040 | 6.370 | 6.710 | 384,783 | +0.43(+6.93%) |
Dec 20, 2023 | 6.330 | 7.060 | 6.270 | 6.275 | 332,477 | -0.11(-1.80%) |
Dec 19, 2023 | 6.230 | 6.540 | 6.230 | 6.390 | 115,063 | +0.16(+2.57%) |
Dec 18, 2023 | 6.430 | 6.588 | 6.104 | 6.230 | 120,240 | -0.28(-4.30%) |
Dec 15, 2023 | 6.600 | 6.840 | 6.330 | 6.510 | 135,418 | -0.10(-1.51%) |
Dec 14, 2023 | 6.140 | 6.960 | 6.130 | 6.610 | 403,693 | +0.62(+10.35%) |
Dec 13, 2023 | 5.480 | 6.000 | 5.436 | 5.990 | 184,034 | +0.46(+8.32%) |
Dec 12, 2023 | 5.500 | 5.600 | 5.230 | 5.530 | 125,380 | +0.01(+0.18%) |
Dec 11, 2023 | 5.460 | 5.700 | 5.350 | 5.520 | 171,927 | +0.19(+3.56%) |
Dec 08, 2023 | 5.000 | 5.370 | 5.000 | 5.330 | 128,647 | +0.30(+5.96%) |
Dec 07, 2023 | 5.230 | 5.347 | 5.010 | 5.030 | 193,153 | -0.18(-3.45%) |
Dec 06, 2023 | 5.390 | 5.480 | 5.140 | 5.210 | 103,488 | -0.12(-2.25%) |
Dec 05, 2023 | 5.490 | 5.570 | 5.230 | 5.330 | 155,572 | -0.17(-3.09%) |
Dec 04, 2023 | 5.900 | 5.990 | 5.460 | 5.500 | 191,196 | -0.24(-4.18%) |