Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.420 | 6.440 | 5.410 | 5.700 | 3,031,363 | -0.99(-14.80%) |
Feb 28, 2024 | 6.590 | 6.855 | 6.480 | 6.690 | 800,114 | +0.17(+2.61%) |
Feb 27, 2024 | 6.630 | 6.711 | 6.520 | 6.520 | 325,222 | -0.11(-1.66%) |
Feb 26, 2024 | 6.480 | 6.660 | 6.410 | 6.630 | 250,629 | +0.13(+2.00%) |
Feb 23, 2024 | 6.600 | 6.660 | 6.490 | 6.500 | 250,432 | -0.10(-1.52%) |
Feb 22, 2024 | 6.420 | 6.640 | 6.290 | 6.600 | 871,809 | +0.21(+3.29%) |
Feb 21, 2024 | 6.470 | 6.520 | 6.330 | 6.390 | 528,685 | -0.09(-1.39%) |
Feb 20, 2024 | 6.510 | 6.630 | 6.455 | 6.480 | 347,146 | +0.05(+0.78%) |
Feb 16, 2024 | 6.480 | 6.590 | 6.430 | 6.430 | 302,288 | -0.12(-1.83%) |
Feb 15, 2024 | 6.710 | 6.790 | 6.540 | 6.550 | 317,373 | -0.13(-1.95%) |
Feb 14, 2024 | 6.570 | 6.690 | 6.515 | 6.680 | 362,904 | +0.16(+2.45%) |
Feb 13, 2024 | 6.600 | 6.616 | 6.450 | 6.520 | 377,458 | -0.28(-4.12%) |
Feb 12, 2024 | 6.780 | 6.925 | 6.780 | 6.800 | 235,869 | +0.03(+0.44%) |
Feb 09, 2024 | 6.740 | 6.830 | 6.610 | 6.770 | 305,680 | +0.05(+0.74%) |
Feb 08, 2024 | 6.670 | 6.810 | 6.670 | 6.720 | 254,762 | +0.07(+1.05%) |
Feb 07, 2024 | 6.520 | 6.680 | 6.460 | 6.650 | 249,022 | +0.14(+2.15%) |
Feb 06, 2024 | 6.500 | 6.520 | 6.410 | 6.510 | 277,258 | +0.01(+0.15%) |
Feb 05, 2024 | 6.400 | 6.510 | 6.380 | 6.500 | 272,841 | +0.01(+0.15%) |
Feb 02, 2024 | 6.620 | 6.621 | 6.480 | 6.490 | 254,111 | -0.14(-2.11%) |
Feb 01, 2024 | 6.530 | 6.635 | 6.460 | 6.630 | 364,910 | +0.10(+1.53%) |
Jan 31, 2024 | 6.700 | 6.765 | 6.521 | 6.530 | 285,039 | -0.16(-2.39%) |
Jan 30, 2024 | 6.650 | 6.690 | 6.540 | 6.690 | 977,701 | +0.00(+0.00%) |
Jan 29, 2024 | 6.650 | 6.700 | 6.580 | 6.690 | 265,360 | +0.01(+0.15%) |
Jan 26, 2024 | 6.750 | 6.795 | 6.670 | 6.680 | 613,199 | -0.14(-2.05%) |
Jan 25, 2024 | 6.960 | 6.960 | 6.750 | 6.820 | 216,517 | -0.09(-1.30%) |
Jan 24, 2024 | 6.940 | 6.991 | 6.860 | 6.910 | 219,596 | -0.02(-0.29%) |
Jan 23, 2024 | 7.020 | 7.100 | 6.930 | 6.930 | 161,259 | -0.09(-1.28%) |
Jan 22, 2024 | 6.870 | 7.040 | 6.870 | 7.020 | 259,581 | +0.17(+2.48%) |
Jan 19, 2024 | 6.980 | 6.980 | 6.820 | 6.850 | 200,699 | -0.10(-1.44%) |
Jan 18, 2024 | 6.830 | 6.970 | 6.800 | 6.950 | 335,009 | +0.21(+3.12%) |
Jan 17, 2024 | 6.720 | 6.750 | 6.650 | 6.740 | 201,198 | -0.06(-0.88%) |
Jan 16, 2024 | 6.840 | 6.865 | 6.735 | 6.800 | 164,836 | -0.10(-1.45%) |
Jan 12, 2024 | 7.070 | 7.130 | 6.900 | 6.900 | 174,406 | -0.16(-2.27%) |
Jan 11, 2024 | 7.090 | 7.150 | 6.952 | 7.060 | 289,834 | -0.04(-0.56%) |
Jan 10, 2024 | 7.240 | 7.240 | 7.040 | 7.100 | 415,277 | -0.11(-1.53%) |
Jan 09, 2024 | 7.320 | 7.320 | 7.140 | 7.210 | 344,365 | -0.14(-1.90%) |
Jan 08, 2024 | 7.570 | 7.590 | 7.320 | 7.350 | 273,987 | -0.21(-2.78%) |
Jan 05, 2024 | 7.680 | 7.680 | 7.470 | 7.560 | 250,359 | -0.11(-1.43%) |
Jan 04, 2024 | 7.910 | 7.920 | 7.620 | 7.670 | 273,118 | -0.26(-3.28%) |
Jan 03, 2024 | 7.800 | 7.990 | 7.680 | 7.930 | 406,812 | +0.07(+0.89%) |
Jan 02, 2024 | 7.550 | 8.160 | 7.550 | 7.860 | 593,884 | +0.36(+4.80%) |
Dec 29, 2023 | 7.520 | 7.620 | 7.370 | 7.500 | 415,197 | -0.07(-0.92%) |
Dec 28, 2023 | 7.590 | 7.650 | 7.490 | 7.570 | 235,695 | +0.03(+0.40%) |
Dec 27, 2023 | 7.590 | 7.660 | 7.420 | 7.540 | 295,462 | +0.03(+0.40%) |
Dec 26, 2023 | 7.740 | 7.770 | 7.340 | 7.510 | 540,447 | -0.19(-2.47%) |
Dec 22, 2023 | 7.670 | 7.800 | 7.591 | 7.700 | 259,456 | +0.03(+0.39%) |
Dec 21, 2023 | 7.710 | 7.840 | 7.620 | 7.670 | 266,164 | +0.13(+1.72%) |
Dec 20, 2023 | 7.250 | 7.940 | 7.250 | 7.540 | 818,491 | +0.25(+3.43%) |
Dec 19, 2023 | 7.300 | 7.400 | 7.150 | 7.290 | 419,813 | +0.06(+0.83%) |
Dec 18, 2023 | 7.040 | 7.420 | 7.000 | 7.230 | 1,164,274 | +0.16(+2.26%) |
Dec 15, 2023 | 7.000 | 7.090 | 6.940 | 7.070 | 1,021,298 | +0.08(+1.14%) |
Dec 14, 2023 | 6.950 | 7.120 | 6.910 | 6.990 | 423,308 | +0.07(+1.01%) |
Dec 13, 2023 | 7.040 | 7.150 | 6.710 | 6.920 | 695,059 | -0.01(-0.14%) |
Dec 12, 2023 | 6.740 | 6.965 | 6.700 | 6.930 | 424,872 | +0.15(+2.21%) |
Dec 11, 2023 | 6.800 | 6.830 | 6.635 | 6.780 | 328,221 | -0.02(-0.29%) |
Dec 08, 2023 | 6.750 | 6.900 | 6.750 | 6.800 | 312,557 | -0.01(-0.15%) |
Dec 07, 2023 | 6.840 | 6.840 | 6.710 | 6.810 | 190,874 | +0.02(+0.29%) |
Dec 06, 2023 | 6.810 | 6.970 | 6.750 | 6.790 | 293,977 | +0.02(+0.30%) |
Dec 05, 2023 | 6.550 | 6.810 | 6.500 | 6.770 | 552,842 | +0.13(+1.96%) |
Dec 04, 2023 | 6.700 | 6.750 | 6.480 | 6.640 | 204,415 | -0.07(-1.04%) |