Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.140 | 6.360 | 6.070 | 6.270 | 1,641,987 | +0.24(+3.98%) |
Feb 28, 2024 | 5.970 | 6.180 | 5.970 | 6.030 | 636,144 | -0.05(-0.82%) |
Feb 27, 2024 | 6.070 | 6.145 | 5.970 | 6.080 | 1,087,718 | +0.11(+1.84%) |
Feb 26, 2024 | 6.100 | 6.165 | 5.930 | 5.970 | 900,736 | -0.17(-2.77%) |
Feb 23, 2024 | 6.250 | 6.280 | 6.130 | 6.140 | 1,080,920 | -0.14(-2.23%) |
Feb 22, 2024 | 6.420 | 6.455 | 6.260 | 6.280 | 924,884 | -0.14(-2.26%) |
Feb 21, 2024 | 6.405 | 6.464 | 6.356 | 6.425 | 555,434 | +0.00(+0.00%) |
Feb 20, 2024 | 6.611 | 6.611 | 6.400 | 6.425 | 752,903 | -0.22(-3.25%) |
Feb 16, 2024 | 6.454 | 6.714 | 6.356 | 6.641 | 717,241 | +0.00(+0.00%) |
Feb 15, 2024 | 6.454 | 6.651 | 6.396 | 6.641 | 1,692,315 | +0.28(+4.48%) |
Feb 14, 2024 | 6.327 | 6.425 | 6.248 | 6.356 | 976,248 | +0.09(+1.41%) |
Feb 13, 2024 | 6.700 | 6.700 | 6.141 | 6.268 | 1,517,853 | -0.49(-7.26%) |
Feb 12, 2024 | 6.533 | 6.866 | 6.494 | 6.759 | 1,514,335 | +0.26(+4.08%) |
Feb 09, 2024 | 6.474 | 6.553 | 6.386 | 6.494 | 878,308 | +0.00(+0.00%) |
Feb 08, 2024 | 6.244 | 6.587 | 6.111 | 6.494 | 1,191,237 | +0.33(+5.41%) |
Feb 07, 2024 | 6.297 | 6.327 | 6.111 | 6.160 | 1,144,615 | -0.14(-2.18%) |
Feb 06, 2024 | 6.347 | 6.445 | 6.241 | 6.297 | 968,824 | -0.09(-1.38%) |
Feb 05, 2024 | 6.415 | 6.454 | 6.273 | 6.386 | 957,702 | -0.18(-2.69%) |
Feb 02, 2024 | 6.562 | 6.680 | 6.445 | 6.562 | 1,286,383 | -0.18(-2.62%) |
Feb 01, 2024 | 6.719 | 6.744 | 6.400 | 6.739 | 1,905,789 | +0.07(+1.03%) |
Jan 31, 2024 | 7.023 | 7.082 | 6.656 | 6.670 | 1,203,445 | -0.42(-5.95%) |
Jan 30, 2024 | 7.229 | 7.246 | 7.063 | 7.092 | 537,808 | -0.18(-2.43%) |
Jan 29, 2024 | 7.220 | 7.283 | 7.170 | 7.269 | 503,400 | +0.05(+0.68%) |
Jan 26, 2024 | 7.259 | 7.327 | 7.200 | 7.220 | 609,609 | -0.02(-0.27%) |
Jan 25, 2024 | 7.298 | 7.327 | 7.170 | 7.239 | 1,142,688 | +0.12(+1.65%) |
Jan 24, 2024 | 7.278 | 7.308 | 7.063 | 7.121 | 1,086,022 | +0.01(+0.14%) |
Jan 23, 2024 | 7.337 | 7.386 | 7.053 | 7.112 | 835,482 | -0.12(-1.63%) |
Jan 22, 2024 | 7.092 | 7.249 | 7.043 | 7.229 | 1,040,926 | +0.23(+3.22%) |
Jan 19, 2024 | 6.857 | 7.023 | 6.749 | 7.004 | 907,753 | +0.24(+3.48%) |
Jan 18, 2024 | 6.817 | 6.896 | 6.680 | 6.768 | 733,664 | -0.02(-0.29%) |
Jan 17, 2024 | 6.876 | 6.915 | 6.575 | 6.788 | 1,414,065 | -0.26(-3.62%) |
Jan 16, 2024 | 7.092 | 7.131 | 6.979 | 7.043 | 718,958 | -0.13(-1.78%) |
Jan 12, 2024 | 7.239 | 7.293 | 7.097 | 7.170 | 578,764 | +0.09(+1.25%) |
Jan 11, 2024 | 7.190 | 7.210 | 6.974 | 7.082 | 861,055 | -0.20(-2.70%) |
Jan 10, 2024 | 7.092 | 7.332 | 7.072 | 7.278 | 1,088,320 | +0.23(+3.20%) |
Jan 09, 2024 | 7.023 | 7.087 | 6.945 | 7.053 | 655,025 | -0.08(-1.10%) |
Jan 08, 2024 | 6.935 | 7.131 | 6.866 | 7.131 | 633,082 | +0.19(+2.68%) |
Jan 05, 2024 | 6.768 | 6.994 | 6.709 | 6.945 | 1,016,591 | +0.08(+1.14%) |
Jan 04, 2024 | 6.857 | 6.989 | 6.778 | 6.866 | 930,167 | -0.01(-0.14%) |
Jan 03, 2024 | 7.102 | 7.151 | 6.783 | 6.876 | 1,346,054 | -0.36(-5.01%) |
Jan 02, 2024 | 6.984 | 7.269 | 6.915 | 7.239 | 1,027,976 | +0.26(+3.80%) |
Dec 29, 2023 | 7.112 | 7.121 | 6.974 | 6.974 | 1,003,902 | -0.19(-2.60%) |
Dec 28, 2023 | 6.994 | 7.161 | 6.974 | 7.161 | 555,669 | +0.11(+1.53%) |
Dec 27, 2023 | 7.063 | 7.092 | 6.984 | 7.053 | 592,262 | -0.02(-0.28%) |
Dec 26, 2023 | 6.965 | 7.112 | 6.935 | 7.072 | 500,508 | +0.12(+1.69%) |
Dec 22, 2023 | 7.043 | 7.161 | 6.911 | 6.955 | 664,581 | -0.02(-0.28%) |
Dec 21, 2023 | 7.072 | 7.121 | 6.876 | 6.974 | 640,915 | +0.00(+0.00%) |
Dec 20, 2023 | 7.004 | 7.342 | 6.974 | 6.974 | 1,072,253 | -0.09(-1.25%) |
Dec 19, 2023 | 7.053 | 7.121 | 7.018 | 7.063 | 930,335 | +0.08(+1.12%) |
Dec 18, 2023 | 7.229 | 7.229 | 6.984 | 6.984 | 896,092 | -0.20(-2.73%) |
Dec 15, 2023 | 7.386 | 7.406 | 7.087 | 7.180 | 3,237,389 | -0.18(-2.40%) |
Dec 14, 2023 | 7.288 | 7.524 | 7.269 | 7.357 | 1,768,798 | +0.35(+5.04%) |
Dec 13, 2023 | 6.484 | 7.033 | 6.420 | 7.004 | 1,364,716 | +0.51(+7.86%) |
Dec 12, 2023 | 6.513 | 6.513 | 6.396 | 6.494 | 765,706 | -0.04(-0.60%) |
Dec 11, 2023 | 6.543 | 6.582 | 6.494 | 6.533 | 846,352 | -0.01(-0.15%) |
Dec 08, 2023 | 6.543 | 6.592 | 6.446 | 6.543 | 777,276 | -0.05(-0.74%) |
Dec 07, 2023 | 6.454 | 6.592 | 6.396 | 6.592 | 931,807 | +0.17(+2.60%) |
Dec 06, 2023 | 6.513 | 6.690 | 6.425 | 6.425 | 886,862 | -0.01(-0.15%) |
Dec 05, 2023 | 6.572 | 6.585 | 6.376 | 6.435 | 1,051,618 | -0.16(-2.38%) |
Dec 04, 2023 | 6.494 | 6.670 | 6.435 | 6.592 | 1,458,846 | +0.08(+1.20%) |