Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.010 | 6.220 | 6.010 | 6.140 | 369,700 | +0.20(+3.37%) |
Feb 28, 2024 | 6.020 | 6.059 | 5.920 | 5.940 | 338,771 | -0.14(-2.30%) |
Feb 27, 2024 | 6.260 | 6.300 | 6.060 | 6.080 | 258,043 | -0.16(-2.56%) |
Feb 26, 2024 | 6.150 | 6.250 | 6.020 | 6.240 | 210,855 | +0.04(+0.65%) |
Feb 23, 2024 | 6.070 | 6.260 | 5.960 | 6.200 | 400,337 | +0.15(+2.48%) |
Feb 22, 2024 | 6.150 | 6.170 | 6.020 | 6.050 | 311,175 | -0.18(-2.89%) |
Feb 21, 2024 | 6.160 | 6.230 | 6.050 | 6.230 | 223,531 | +0.07(+1.14%) |
Feb 20, 2024 | 6.210 | 6.250 | 6.080 | 6.160 | 335,997 | -0.04(-0.65%) |
Feb 16, 2024 | 6.160 | 6.350 | 6.125 | 6.200 | 445,419 | -0.01(-0.16%) |
Feb 15, 2024 | 6.190 | 6.360 | 6.140 | 6.210 | 493,873 | +0.05(+0.81%) |
Feb 14, 2024 | 6.420 | 6.490 | 6.110 | 6.160 | 797,194 | -0.25(-3.90%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.390 | 6.410 | 842,786 | -0.53(-7.64%) |
Feb 12, 2024 | 6.830 | 7.030 | 6.810 | 6.940 | 246,898 | +0.08(+1.17%) |
Feb 09, 2024 | 6.830 | 6.910 | 6.745 | 6.860 | 323,279 | +0.00(+0.00%) |
Feb 08, 2024 | 6.880 | 6.970 | 6.830 | 6.860 | 285,793 | -0.14(-2.00%) |
Feb 07, 2024 | 7.080 | 7.100 | 6.980 | 7.000 | 289,010 | -0.07(-0.99%) |
Feb 06, 2024 | 7.300 | 7.320 | 7.060 | 7.070 | 288,166 | -0.19(-2.62%) |
Feb 05, 2024 | 7.230 | 7.311 | 7.080 | 7.260 | 409,141 | -0.11(-1.49%) |
Feb 02, 2024 | 6.800 | 7.411 | 6.690 | 7.370 | 954,453 | +0.38(+5.44%) |
Feb 01, 2024 | 6.440 | 6.990 | 6.430 | 6.990 | 807,142 | +0.58(+9.05%) |
Jan 31, 2024 | 6.550 | 6.660 | 6.410 | 6.410 | 483,087 | -0.14(-2.14%) |
Jan 30, 2024 | 6.730 | 6.800 | 6.530 | 6.550 | 605,928 | -0.19(-2.82%) |
Jan 29, 2024 | 6.830 | 6.830 | 6.500 | 6.740 | 739,620 | -0.03(-0.44%) |
Jan 26, 2024 | 6.760 | 6.820 | 6.690 | 6.770 | 269,316 | +0.01(+0.15%) |
Jan 25, 2024 | 6.750 | 6.910 | 6.652 | 6.760 | 464,775 | +0.13(+1.96%) |
Jan 24, 2024 | 6.730 | 6.730 | 6.380 | 6.630 | 695,545 | +0.09(+1.38%) |
Jan 23, 2024 | 6.620 | 6.690 | 6.445 | 6.540 | 374,753 | -0.02(-0.30%) |
Jan 22, 2024 | 6.450 | 6.620 | 6.430 | 6.560 | 394,202 | +0.01(+0.15%) |
Jan 19, 2024 | 6.630 | 6.630 | 6.400 | 6.550 | 336,874 | +0.01(+0.15%) |
Jan 18, 2024 | 6.520 | 6.570 | 6.435 | 6.540 | 383,141 | +0.03(+0.46%) |
Jan 17, 2024 | 6.400 | 6.540 | 6.329 | 6.510 | 464,971 | -0.05(-0.76%) |
Jan 16, 2024 | 6.550 | 6.710 | 6.490 | 6.560 | 336,692 | -0.17(-2.53%) |
Jan 12, 2024 | 6.820 | 6.990 | 6.680 | 6.730 | 382,100 | +0.15(+2.28%) |
Jan 11, 2024 | 6.610 | 6.680 | 6.470 | 6.580 | 604,358 | -0.01(-0.15%) |
Jan 10, 2024 | 6.610 | 6.690 | 6.550 | 6.590 | 204,880 | -0.07(-1.05%) |
Jan 09, 2024 | 6.840 | 6.840 | 6.620 | 6.660 | 346,379 | -0.16(-2.35%) |
Jan 08, 2024 | 6.760 | 6.870 | 6.730 | 6.820 | 219,344 | -0.12(-1.73%) |
Jan 05, 2024 | 6.920 | 7.100 | 6.770 | 6.940 | 473,690 | +0.06(+0.87%) |
Jan 04, 2024 | 6.840 | 6.920 | 6.783 | 6.880 | 232,155 | -0.03(-0.43%) |
Jan 03, 2024 | 6.870 | 6.950 | 6.750 | 6.910 | 323,658 | -0.16(-2.26%) |
Jan 02, 2024 | 7.140 | 7.250 | 7.005 | 7.070 | 267,475 | -0.14(-1.94%) |
Dec 29, 2023 | 7.260 | 7.320 | 7.140 | 7.210 | 287,826 | -0.14(-1.90%) |
Dec 28, 2023 | 7.490 | 7.600 | 7.300 | 7.350 | 471,357 | -0.29(-3.80%) |
Dec 27, 2023 | 7.630 | 7.850 | 7.610 | 7.640 | 460,116 | +0.05(+0.66%) |
Dec 26, 2023 | 7.610 | 7.650 | 7.470 | 7.590 | 180,799 | -0.02(-0.26%) |
Dec 22, 2023 | 7.830 | 7.960 | 7.590 | 7.610 | 412,762 | -0.08(-1.04%) |
Dec 21, 2023 | 7.670 | 7.750 | 7.542 | 7.690 | 303,224 | +0.15(+1.99%) |
Dec 20, 2023 | 7.950 | 7.980 | 7.530 | 7.540 | 484,935 | -0.40(-5.04%) |
Dec 19, 2023 | 7.830 | 8.120 | 7.770 | 7.940 | 671,423 | +0.16(+2.06%) |
Dec 18, 2023 | 7.720 | 7.840 | 7.540 | 7.780 | 244,918 | +0.05(+0.65%) |
Dec 15, 2023 | 7.580 | 7.850 | 7.500 | 7.730 | 475,855 | +0.05(+0.65%) |
Dec 14, 2023 | 7.500 | 7.870 | 7.500 | 7.680 | 602,556 | +0.25(+3.36%) |
Dec 13, 2023 | 6.820 | 7.465 | 6.780 | 7.430 | 537,459 | +0.61(+8.94%) |
Dec 12, 2023 | 7.280 | 7.280 | 6.810 | 6.820 | 487,698 | -0.45(-6.19%) |
Dec 11, 2023 | 7.350 | 7.350 | 7.060 | 7.270 | 662,108 | -0.30(-3.96%) |
Dec 08, 2023 | 7.430 | 7.710 | 7.370 | 7.570 | 540,058 | -0.03(-0.39%) |
Dec 07, 2023 | 7.420 | 7.630 | 7.210 | 7.600 | 373,118 | +0.21(+2.84%) |
Dec 06, 2023 | 7.480 | 7.600 | 7.330 | 7.390 | 306,572 | +0.11(+1.51%) |
Dec 05, 2023 | 7.340 | 7.400 | 7.195 | 7.280 | 412,118 | -0.14(-1.89%) |
Dec 04, 2023 | 7.490 | 7.540 | 7.190 | 7.420 | 695,760 | -0.26(-3.39%) |