Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.980 | 7.082 | 6.940 | 6.960 | 208,372 | +0.06(+0.87%) |
Feb 28, 2024 | 7.110 | 7.140 | 6.750 | 6.900 | 280,059 | -0.27(-3.77%) |
Feb 27, 2024 | 6.960 | 7.180 | 6.890 | 7.170 | 223,244 | +0.15(+2.14%) |
Feb 26, 2024 | 7.480 | 7.570 | 7.000 | 7.020 | 428,897 | -0.11(-1.54%) |
Feb 23, 2024 | 6.600 | 7.200 | 6.550 | 7.130 | 410,953 | +0.52(+7.87%) |
Feb 22, 2024 | 6.450 | 6.740 | 6.330 | 6.610 | 324,664 | +0.30(+4.75%) |
Feb 21, 2024 | 6.330 | 6.380 | 6.250 | 6.310 | 115,491 | -0.02(-0.32%) |
Feb 20, 2024 | 6.280 | 6.430 | 6.238 | 6.330 | 238,856 | +0.01(+0.16%) |
Feb 16, 2024 | 6.360 | 6.450 | 6.300 | 6.320 | 180,273 | -0.09(-1.40%) |
Feb 15, 2024 | 6.210 | 6.420 | 6.160 | 6.410 | 217,702 | +0.21(+3.39%) |
Feb 14, 2024 | 5.900 | 6.240 | 5.900 | 6.200 | 273,103 | +0.31(+5.26%) |
Feb 13, 2024 | 6.090 | 6.110 | 5.840 | 5.890 | 334,967 | -0.31(-5.00%) |
Feb 12, 2024 | 5.770 | 6.210 | 5.770 | 6.200 | 380,295 | +0.39(+6.71%) |
Feb 09, 2024 | 5.690 | 5.810 | 5.660 | 5.810 | 235,940 | +0.09(+1.57%) |
Feb 08, 2024 | 5.590 | 5.720 | 5.510 | 5.720 | 308,320 | +0.08(+1.42%) |
Feb 07, 2024 | 5.790 | 5.790 | 5.610 | 5.640 | 418,154 | -0.17(-2.93%) |
Feb 06, 2024 | 5.750 | 5.830 | 5.680 | 5.810 | 247,797 | +0.02(+0.35%) |
Feb 05, 2024 | 5.790 | 5.880 | 5.700 | 5.790 | 208,919 | -0.08(-1.36%) |
Feb 02, 2024 | 5.980 | 6.074 | 5.830 | 5.870 | 269,508 | -0.21(-3.45%) |
Feb 01, 2024 | 6.080 | 6.150 | 5.960 | 6.080 | 289,672 | +0.06(+1.00%) |
Jan 31, 2024 | 6.080 | 6.180 | 6.020 | 6.020 | 264,890 | -0.11(-1.79%) |
Jan 30, 2024 | 6.190 | 6.230 | 6.090 | 6.130 | 144,331 | -0.05(-0.81%) |
Jan 29, 2024 | 6.130 | 6.210 | 6.040 | 6.180 | 275,006 | -0.02(-0.32%) |
Jan 26, 2024 | 6.220 | 6.280 | 6.110 | 6.200 | 312,932 | +0.00(+0.00%) |
Jan 25, 2024 | 6.300 | 6.320 | 6.030 | 6.200 | 280,173 | -0.05(-0.80%) |
Jan 24, 2024 | 6.430 | 6.490 | 6.210 | 6.250 | 249,774 | -0.06(-0.95%) |
Jan 23, 2024 | 6.470 | 6.560 | 6.250 | 6.310 | 375,362 | -0.14(-2.17%) |
Jan 22, 2024 | 6.550 | 6.631 | 6.430 | 6.450 | 385,233 | -0.06(-0.92%) |
Jan 19, 2024 | 6.390 | 6.570 | 6.270 | 6.510 | 346,016 | +0.21(+3.33%) |
Jan 18, 2024 | 6.390 | 6.450 | 6.230 | 6.300 | 342,161 | -0.04(-0.63%) |
Jan 17, 2024 | 6.110 | 6.440 | 6.110 | 6.340 | 412,795 | +0.22(+3.59%) |
Jan 16, 2024 | 6.190 | 6.240 | 6.062 | 6.120 | 264,260 | +0.01(+0.16%) |
Jan 12, 2024 | 6.190 | 6.280 | 6.100 | 6.110 | 212,521 | -0.08(-1.29%) |
Jan 11, 2024 | 6.060 | 6.240 | 5.986 | 6.190 | 309,379 | +0.06(+0.98%) |
Jan 10, 2024 | 6.100 | 6.195 | 6.050 | 6.130 | 265,084 | +0.04(+0.66%) |
Jan 09, 2024 | 6.120 | 6.230 | 5.950 | 6.090 | 464,383 | -0.04(-0.65%) |
Jan 08, 2024 | 6.340 | 6.400 | 6.130 | 6.130 | 603,447 | -0.22(-3.46%) |
Jan 05, 2024 | 6.320 | 6.380 | 6.250 | 6.350 | 421,349 | +0.06(+0.95%) |
Jan 04, 2024 | 6.390 | 6.540 | 6.290 | 6.290 | 390,919 | -0.08(-1.26%) |
Jan 03, 2024 | 6.320 | 6.580 | 6.300 | 6.370 | 546,756 | -0.07(-1.09%) |
Jan 02, 2024 | 6.520 | 6.555 | 6.240 | 6.440 | 446,387 | -0.08(-1.23%) |
Dec 29, 2023 | 6.620 | 6.620 | 6.375 | 6.520 | 514,369 | -0.08(-1.21%) |
Dec 28, 2023 | 6.690 | 6.760 | 6.460 | 6.600 | 311,666 | -0.04(-0.60%) |
Dec 27, 2023 | 6.410 | 6.730 | 6.390 | 6.640 | 336,405 | +0.21(+3.27%) |
Dec 26, 2023 | 6.440 | 6.530 | 6.390 | 6.430 | 312,676 | -0.07(-1.08%) |
Dec 22, 2023 | 6.650 | 6.760 | 6.460 | 6.500 | 403,533 | -0.10(-1.52%) |
Dec 21, 2023 | 6.730 | 6.745 | 6.425 | 6.600 | 630,325 | +0.02(+0.30%) |
Dec 20, 2023 | 6.740 | 6.870 | 6.570 | 6.580 | 623,248 | -0.14(-2.08%) |
Dec 19, 2023 | 6.740 | 7.000 | 6.670 | 6.720 | 631,858 | -0.06(-0.88%) |
Dec 18, 2023 | 6.780 | 6.950 | 6.670 | 6.780 | 977,984 | +0.27(+4.15%) |
Dec 15, 2023 | 6.740 | 6.900 | 6.350 | 6.510 | 3,517,018 | -0.83(-11.31%) |
Dec 14, 2023 | 7.600 | 7.682 | 7.060 | 7.340 | 604,795 | -0.21(-2.78%) |
Dec 13, 2023 | 7.750 | 7.960 | 7.420 | 7.550 | 381,963 | -0.22(-2.83%) |
Dec 12, 2023 | 7.950 | 8.170 | 7.720 | 7.770 | 268,113 | -0.17(-2.14%) |
Dec 11, 2023 | 8.160 | 8.250 | 7.790 | 7.940 | 395,793 | -0.22(-2.70%) |
Dec 08, 2023 | 8.410 | 8.410 | 7.860 | 8.160 | 400,174 | -0.25(-2.97%) |
Dec 07, 2023 | 8.350 | 8.570 | 8.240 | 8.410 | 381,689 | +0.11(+1.33%) |
Dec 06, 2023 | 8.790 | 8.980 | 8.150 | 8.300 | 397,449 | -0.47(-5.36%) |
Dec 05, 2023 | 9.250 | 9.250 | 8.735 | 8.770 | 205,237 | -0.48(-5.19%) |
Dec 04, 2023 | 8.880 | 9.320 | 8.802 | 9.250 | 828,344 | +0.37(+4.17%) |