Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.380 | 6.490 | 6.340 | 6.360 | 491,356 | +0.10(+1.60%) |
Feb 28, 2024 | 6.250 | 6.320 | 6.176 | 6.260 | 402,156 | -0.06(-0.95%) |
Feb 27, 2024 | 6.380 | 6.460 | 6.295 | 6.320 | 276,428 | -0.04(-0.63%) |
Feb 26, 2024 | 6.470 | 6.540 | 6.350 | 6.360 | 273,816 | -0.15(-2.30%) |
Feb 23, 2024 | 6.490 | 6.570 | 6.390 | 6.510 | 461,502 | +0.03(+0.46%) |
Feb 22, 2024 | 6.600 | 6.620 | 6.400 | 6.480 | 479,678 | -0.14(-2.11%) |
Feb 21, 2024 | 6.650 | 6.721 | 6.550 | 6.620 | 353,357 | -0.02(-0.30%) |
Feb 20, 2024 | 6.650 | 6.800 | 6.630 | 6.640 | 309,449 | -0.11(-1.63%) |
Feb 16, 2024 | 6.750 | 6.830 | 6.640 | 6.750 | 318,265 | -0.07(-1.03%) |
Feb 15, 2024 | 6.540 | 6.845 | 6.540 | 6.820 | 575,652 | +0.34(+5.25%) |
Feb 14, 2024 | 6.480 | 6.655 | 6.360 | 6.480 | 417,468 | +0.10(+1.57%) |
Feb 13, 2024 | 6.560 | 6.750 | 6.330 | 6.380 | 519,777 | -0.44(-6.45%) |
Feb 12, 2024 | 6.640 | 6.920 | 6.620 | 6.820 | 500,943 | +0.15(+2.25%) |
Feb 09, 2024 | 6.470 | 6.680 | 6.390 | 6.670 | 703,679 | +0.23(+3.57%) |
Feb 08, 2024 | 6.080 | 6.505 | 5.995 | 6.440 | 1,141,279 | +0.35(+5.75%) |
Feb 07, 2024 | 6.730 | 6.740 | 6.080 | 6.090 | 979,999 | -0.59(-8.83%) |
Feb 06, 2024 | 6.880 | 6.960 | 6.610 | 6.680 | 668,923 | -0.23(-3.33%) |
Feb 05, 2024 | 7.048 | 7.048 | 6.885 | 6.910 | 713,949 | -0.21(-2.90%) |
Feb 02, 2024 | 7.067 | 7.176 | 6.989 | 7.117 | 420,356 | -0.03(-0.41%) |
Feb 01, 2024 | 7.156 | 7.343 | 6.998 | 7.146 | 619,339 | +0.03(+0.41%) |
Jan 31, 2024 | 7.461 | 7.461 | 7.117 | 7.117 | 623,838 | -0.50(-6.59%) |
Jan 30, 2024 | 7.707 | 7.757 | 7.619 | 7.619 | 298,433 | -0.11(-1.40%) |
Jan 29, 2024 | 7.678 | 7.737 | 7.599 | 7.727 | 454,509 | +0.08(+1.03%) |
Jan 26, 2024 | 7.678 | 7.771 | 7.589 | 7.648 | 402,592 | +0.00(+0.00%) |
Jan 25, 2024 | 8.190 | 8.190 | 7.545 | 7.648 | 699,959 | -0.56(-6.83%) |
Jan 24, 2024 | 8.170 | 8.259 | 8.121 | 8.209 | 333,228 | +0.09(+1.09%) |
Jan 23, 2024 | 8.288 | 8.327 | 8.121 | 8.121 | 370,561 | -0.12(-1.43%) |
Jan 22, 2024 | 8.032 | 8.249 | 8.012 | 8.239 | 260,229 | +0.28(+3.46%) |
Jan 19, 2024 | 7.904 | 7.963 | 7.747 | 7.963 | 273,900 | +0.13(+1.63%) |
Jan 18, 2024 | 7.845 | 7.924 | 7.796 | 7.835 | 316,059 | +0.04(+0.51%) |
Jan 17, 2024 | 7.786 | 7.934 | 7.697 | 7.796 | 278,709 | -0.08(-1.00%) |
Jan 16, 2024 | 7.894 | 8.042 | 7.766 | 7.875 | 359,880 | -0.12(-1.48%) |
Jan 12, 2024 | 8.140 | 8.185 | 7.914 | 7.993 | 217,081 | -0.08(-0.98%) |
Jan 11, 2024 | 8.219 | 8.219 | 8.032 | 8.072 | 285,105 | -0.20(-2.38%) |
Jan 10, 2024 | 8.219 | 8.278 | 8.131 | 8.268 | 313,204 | +0.03(+0.36%) |
Jan 09, 2024 | 8.318 | 8.327 | 8.219 | 8.239 | 267,914 | -0.20(-2.33%) |
Jan 08, 2024 | 8.514 | 8.524 | 8.352 | 8.436 | 311,540 | -0.11(-1.27%) |
Jan 05, 2024 | 8.564 | 8.711 | 8.519 | 8.544 | 396,497 | -0.05(-0.57%) |
Jan 04, 2024 | 8.564 | 8.682 | 8.564 | 8.593 | 201,919 | +0.04(+0.46%) |
Jan 03, 2024 | 8.761 | 8.790 | 8.534 | 8.554 | 291,440 | -0.24(-2.69%) |
Jan 02, 2024 | 8.761 | 8.898 | 8.692 | 8.790 | 251,152 | -0.04(-0.45%) |
Dec 29, 2023 | 8.957 | 8.957 | 8.790 | 8.829 | 279,670 | -0.15(-1.64%) |
Dec 28, 2023 | 9.095 | 9.144 | 8.977 | 8.977 | 282,806 | -0.16(-1.72%) |
Dec 27, 2023 | 9.223 | 9.253 | 9.090 | 9.135 | 212,853 | -0.09(-0.96%) |
Dec 26, 2023 | 9.213 | 9.272 | 9.125 | 9.223 | 264,927 | +0.06(+0.64%) |
Dec 22, 2023 | 9.046 | 9.233 | 9.016 | 9.164 | 257,581 | +0.14(+1.53%) |
Dec 21, 2023 | 9.292 | 9.292 | 8.948 | 9.026 | 328,721 | +0.03(+0.33%) |
Dec 20, 2023 | 9.105 | 9.312 | 8.977 | 8.997 | 372,885 | -0.10(-1.08%) |
Dec 19, 2023 | 9.007 | 9.135 | 8.967 | 9.095 | 393,378 | +0.15(+1.65%) |
Dec 18, 2023 | 9.046 | 9.095 | 8.898 | 8.948 | 342,311 | -0.03(-0.33%) |
Dec 15, 2023 | 9.263 | 9.272 | 8.977 | 8.977 | 1,053,829 | -0.25(-2.67%) |
Dec 14, 2023 | 8.977 | 9.233 | 8.977 | 9.223 | 699,609 | +0.32(+3.65%) |
Dec 13, 2023 | 8.426 | 8.918 | 8.239 | 8.898 | 825,187 | +0.46(+5.48%) |
Dec 12, 2023 | 8.505 | 8.505 | 7.796 | 8.436 | 226,794 | -0.07(-0.81%) |
Dec 11, 2023 | 8.436 | 8.608 | 8.386 | 8.505 | 389,305 | +0.11(+1.29%) |
Dec 08, 2023 | 8.347 | 8.446 | 8.239 | 8.396 | 214,216 | +0.04(+0.47%) |
Dec 07, 2023 | 8.190 | 8.357 | 8.091 | 8.357 | 269,792 | +0.21(+2.54%) |
Dec 06, 2023 | 8.150 | 8.327 | 8.140 | 8.150 | 288,422 | +0.05(+0.61%) |
Dec 05, 2023 | 8.170 | 8.239 | 8.091 | 8.101 | 244,265 | -0.07(-0.84%) |
Dec 04, 2023 | 8.131 | 8.239 | 8.052 | 8.170 | 299,789 | +0.00(+0.00%) |