Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.600 | 7.810 | 7.300 | 7.590 | 78,496 | +0.07(+0.93%) |
Feb 28, 2024 | 7.830 | 7.910 | 7.520 | 7.520 | 82,495 | -0.39(-4.93%) |
Feb 27, 2024 | 7.730 | 8.030 | 7.580 | 7.910 | 111,092 | +0.36(+4.77%) |
Feb 26, 2024 | 7.510 | 7.660 | 7.270 | 7.550 | 97,943 | +0.09(+1.21%) |
Feb 23, 2024 | 7.280 | 7.530 | 7.140 | 7.460 | 97,146 | +0.34(+4.78%) |
Feb 22, 2024 | 7.000 | 7.241 | 7.000 | 7.120 | 52,863 | +0.10(+1.42%) |
Feb 21, 2024 | 7.570 | 7.570 | 7.000 | 7.020 | 68,729 | -0.54(-7.14%) |
Feb 20, 2024 | 7.410 | 7.710 | 7.080 | 7.560 | 170,675 | +0.28(+3.85%) |
Feb 16, 2024 | 7.290 | 7.700 | 7.165 | 7.280 | 162,449 | -0.06(-0.82%) |
Feb 15, 2024 | 7.020 | 7.370 | 7.000 | 7.340 | 153,237 | +0.33(+4.71%) |
Feb 14, 2024 | 6.720 | 7.020 | 6.650 | 7.010 | 95,500 | +0.32(+4.78%) |
Feb 13, 2024 | 6.530 | 6.740 | 6.300 | 6.690 | 172,025 | -0.04(-0.59%) |
Feb 12, 2024 | 6.480 | 7.120 | 6.480 | 6.730 | 211,876 | +0.25(+3.86%) |
Feb 09, 2024 | 6.460 | 6.590 | 6.415 | 6.480 | 113,697 | +0.04(+0.62%) |
Feb 08, 2024 | 6.530 | 6.555 | 6.156 | 6.440 | 139,607 | +0.04(+0.63%) |
Feb 07, 2024 | 6.870 | 6.870 | 6.380 | 6.400 | 123,807 | -0.51(-7.38%) |
Feb 06, 2024 | 6.430 | 6.960 | 6.372 | 6.910 | 209,666 | +0.44(+6.80%) |
Feb 05, 2024 | 6.750 | 6.750 | 6.370 | 6.470 | 133,403 | -0.36(-5.27%) |
Feb 02, 2024 | 6.680 | 6.920 | 6.560 | 6.830 | 75,478 | +0.05(+0.74%) |
Feb 01, 2024 | 6.760 | 6.860 | 6.430 | 6.780 | 112,649 | +0.11(+1.65%) |
Jan 31, 2024 | 6.830 | 7.140 | 6.640 | 6.670 | 149,218 | -0.21(-3.05%) |
Jan 30, 2024 | 7.300 | 7.300 | 6.855 | 6.880 | 85,615 | -0.42(-5.75%) |
Jan 29, 2024 | 7.430 | 7.430 | 7.173 | 7.300 | 113,829 | -0.07(-0.95%) |
Jan 26, 2024 | 7.400 | 7.500 | 7.200 | 7.370 | 111,401 | +0.01(+0.14%) |
Jan 25, 2024 | 7.320 | 7.500 | 7.160 | 7.360 | 74,558 | +0.07(+0.96%) |
Jan 24, 2024 | 7.630 | 7.680 | 7.200 | 7.290 | 71,627 | -0.14(-1.88%) |
Jan 23, 2024 | 7.570 | 7.705 | 7.380 | 7.430 | 98,205 | +0.02(+0.27%) |
Jan 22, 2024 | 6.890 | 7.410 | 6.890 | 7.410 | 150,585 | +0.52(+7.55%) |
Jan 19, 2024 | 6.900 | 6.940 | 6.495 | 6.890 | 122,121 | +0.19(+2.84%) |
Jan 18, 2024 | 6.650 | 6.735 | 6.380 | 6.700 | 138,510 | +0.17(+2.60%) |
Jan 17, 2024 | 6.420 | 6.650 | 6.233 | 6.530 | 150,819 | -0.04(-0.61%) |
Jan 16, 2024 | 6.660 | 6.680 | 6.130 | 6.570 | 141,752 | -0.11(-1.65%) |
Jan 12, 2024 | 6.940 | 7.050 | 6.330 | 6.680 | 275,975 | -0.28(-4.02%) |
Jan 11, 2024 | 7.480 | 7.530 | 6.930 | 6.960 | 111,132 | -0.39(-5.31%) |
Jan 10, 2024 | 7.670 | 7.700 | 7.140 | 7.350 | 141,608 | -0.38(-4.92%) |
Jan 09, 2024 | 7.710 | 7.835 | 7.540 | 7.730 | 96,720 | -0.12(-1.53%) |
Jan 08, 2024 | 7.990 | 8.305 | 7.800 | 7.850 | 188,469 | -0.28(-3.44%) |
Jan 05, 2024 | 7.800 | 8.190 | 7.680 | 8.130 | 119,401 | +0.18(+2.26%) |
Jan 04, 2024 | 7.550 | 8.130 | 7.445 | 7.950 | 215,791 | +0.47(+6.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.280 | 7.480 | 131,017 | -0.25(-3.23%) |
Jan 02, 2024 | 8.010 | 8.100 | 7.680 | 7.730 | 145,503 | -0.41(-5.04%) |
Dec 29, 2023 | 8.010 | 8.240 | 7.945 | 8.140 | 182,775 | +0.07(+0.87%) |
Dec 28, 2023 | 7.940 | 8.205 | 7.940 | 8.070 | 155,747 | +0.01(+0.12%) |
Dec 27, 2023 | 8.180 | 8.310 | 7.625 | 8.060 | 293,688 | -0.22(-2.66%) |
Dec 26, 2023 | 8.470 | 8.510 | 8.232 | 8.280 | 160,754 | -0.20(-2.36%) |
Dec 22, 2023 | 8.600 | 8.835 | 8.441 | 8.480 | 165,083 | -0.02(-0.24%) |
Dec 21, 2023 | 7.870 | 8.590 | 7.870 | 8.500 | 230,713 | +0.64(+8.14%) |
Dec 20, 2023 | 8.580 | 8.780 | 7.810 | 7.860 | 474,724 | -0.67(-7.85%) |
Dec 19, 2023 | 8.030 | 8.610 | 8.010 | 8.530 | 351,654 | +0.55(+6.89%) |
Dec 18, 2023 | 8.000 | 8.301 | 7.760 | 7.980 | 556,990 | +0.19(+2.44%) |
Dec 15, 2023 | 7.280 | 8.200 | 7.155 | 7.790 | 1,165,915 | +0.47(+6.42%) |
Dec 14, 2023 | 6.410 | 7.390 | 6.320 | 7.320 | 554,491 | +1.02(+16.19%) |
Dec 13, 2023 | 6.000 | 6.670 | 5.700 | 6.300 | 1,020,419 | +0.45(+7.69%) |
Dec 12, 2023 | 5.400 | 5.930 | 5.390 | 5.850 | 466,246 | +0.34(+6.17%) |
Dec 11, 2023 | 5.470 | 5.710 | 5.285 | 5.510 | 509,064 | +0.03(+0.55%) |
Dec 08, 2023 | 5.480 | 5.610 | 5.344 | 5.480 | 281,986 | +0.06(+1.11%) |
Dec 07, 2023 | 5.710 | 5.710 | 5.300 | 5.420 | 217,004 | -0.29(-5.08%) |
Dec 06, 2023 | 5.630 | 5.835 | 5.535 | 5.710 | 350,107 | +0.10(+1.78%) |
Dec 05, 2023 | 5.610 | 5.640 | 5.450 | 5.610 | 283,089 | -0.11(-1.92%) |
Dec 04, 2023 | 5.990 | 6.150 | 5.655 | 5.720 | 334,148 | -0.31(-5.14%) |