Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.660 | 6.660 | 6.500 | 6.530 | 3,267 | -0.40(-5.77%) |
Feb 28, 2024 | 6.930 | 6.930 | 6.914 | 6.930 | 1,283 | +0.04(+0.58%) |
Feb 27, 2024 | 6.775 | 6.950 | 6.716 | 6.890 | 4,060 | +0.06(+0.88%) |
Feb 26, 2024 | 7.150 | 7.150 | 6.830 | 6.830 | 7,438 | -0.12(-1.73%) |
Feb 23, 2024 | 7.100 | 7.100 | 6.872 | 6.950 | 7,007 | +0.07(+1.02%) |
Feb 22, 2024 | 6.865 | 6.880 | 6.865 | 6.880 | 3,889 | +0.13(+1.99%) |
Feb 21, 2024 | 6.590 | 6.746 | 6.590 | 6.746 | 2,285 | -0.10(-1.52%) |
Feb 20, 2024 | 6.766 | 6.850 | 6.745 | 6.850 | 3,179 | +0.02(+0.30%) |
Feb 16, 2024 | 6.755 | 6.850 | 6.736 | 6.829 | 15,093 | +0.16(+2.39%) |
Feb 15, 2024 | 6.620 | 6.690 | 6.615 | 6.670 | 9,095 | +0.05(+0.75%) |
Feb 14, 2024 | 6.605 | 6.620 | 6.355 | 6.620 | 9,196 | +0.09(+1.38%) |
Feb 13, 2024 | 6.550 | 6.570 | 6.420 | 6.530 | 6,183 | -0.12(-1.88%) |
Feb 12, 2024 | 6.785 | 6.840 | 6.635 | 6.655 | 27,279 | +0.11(+1.60%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.450 | 6.550 | 25,321 | +0.03(+0.49%) |
Feb 08, 2024 | 6.650 | 6.650 | 6.502 | 6.518 | 2,562 | -0.15(-2.28%) |
Feb 07, 2024 | 6.630 | 6.690 | 6.600 | 6.670 | 19,189 | +0.08(+1.14%) |
Feb 06, 2024 | 6.620 | 6.630 | 6.560 | 6.595 | 11,444 | +0.21(+3.21%) |
Feb 05, 2024 | 6.310 | 6.400 | 6.310 | 6.390 | 12,647 | +0.05(+0.79%) |
Feb 02, 2024 | 6.300 | 6.340 | 6.260 | 6.340 | 4,920 | -0.12(-1.86%) |
Feb 01, 2024 | 6.361 | 6.470 | 6.361 | 6.460 | 2,481 | +0.16(+2.54%) |
Jan 31, 2024 | 6.290 | 6.330 | 6.290 | 6.300 | 2,757 | -0.13(-2.02%) |
Jan 30, 2024 | 6.410 | 6.430 | 6.390 | 6.430 | 18,691 | +0.03(+0.47%) |
Jan 29, 2024 | 6.340 | 6.450 | 6.320 | 6.400 | 51,366 | +0.40(+6.67%) |
Jan 26, 2024 | 6.110 | 6.110 | 6.000 | 6.000 | 5,494 | -0.05(-0.83%) |
Jan 25, 2024 | 6.020 | 6.096 | 6.020 | 6.050 | 3,306 | +0.14(+2.36%) |
Jan 24, 2024 | 5.880 | 5.980 | 5.870 | 5.911 | 13,592 | +0.01(+0.18%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.808 | 5.900 | 25,543 | -0.04(-0.67%) |
Jan 22, 2024 | 5.920 | 5.950 | 5.850 | 5.940 | 74,500 | -0.34(-5.41%) |
Jan 19, 2024 | 6.125 | 6.280 | 6.100 | 6.280 | 20,134 | +0.11(+1.78%) |
Jan 18, 2024 | 6.160 | 6.190 | 6.100 | 6.170 | 24,581 | +0.05(+0.82%) |
Jan 17, 2024 | 6.100 | 6.120 | 6.030 | 6.120 | 11,012 | -0.20(-3.16%) |
Jan 16, 2024 | 6.380 | 6.380 | 6.285 | 6.320 | 19,415 | -0.44(-6.51%) |
Jan 12, 2024 | 6.750 | 6.770 | 6.750 | 6.760 | 6,505 | -0.25(-3.57%) |
Jan 11, 2024 | 6.835 | 7.010 | 6.720 | 7.010 | 15,218 | +0.31(+4.66%) |
Jan 10, 2024 | 6.700 | 6.700 | 6.500 | 6.698 | 3,002 | -0.48(-6.71%) |
Jan 09, 2024 | 6.955 | 7.180 | 6.820 | 7.180 | 2,202 | +0.27(+3.91%) |
Jan 08, 2024 | 6.580 | 7.094 | 6.580 | 6.910 | 10,251 | -0.23(-3.22%) |
Jan 05, 2024 | 6.936 | 7.140 | 6.936 | 7.140 | 18,505 | +0.20(+2.88%) |
Jan 04, 2024 | 6.942 | 7.230 | 6.940 | 6.940 | 5,972 | -0.33(-4.54%) |
Jan 03, 2024 | 7.300 | 7.310 | 6.850 | 7.270 | 12,137 | +0.19(+2.69%) |
Jan 02, 2024 | 7.310 | 7.310 | 6.990 | 7.080 | 7,955 | -0.38(-5.10%) |
Dec 29, 2023 | 7.490 | 7.490 | 7.250 | 7.460 | 2,880 | +0.23(+3.18%) |
Dec 28, 2023 | 7.220 | 7.360 | 7.220 | 7.230 | 922 | +0.19(+2.70%) |
Dec 27, 2023 | 7.400 | 7.490 | 7.030 | 7.040 | 6,337 | -0.45(-6.01%) |
Dec 26, 2023 | 7.200 | 7.490 | 7.200 | 7.490 | 2,497 | -0.00(-0.00%) |
Dec 22, 2023 | 7.285 | 7.490 | 7.285 | 7.490 | 1,428 | +0.22(+3.05%) |
Dec 21, 2023 | 7.305 | 7.410 | 7.120 | 7.268 | 5,743 | +0.02(+0.25%) |
Dec 20, 2023 | 7.250 | 7.490 | 7.110 | 7.250 | 19,103 | +0.08(+1.12%) |
Dec 19, 2023 | 7.205 | 7.300 | 7.165 | 7.170 | 13,580 | +0.05(+0.70%) |
Dec 18, 2023 | 6.980 | 7.298 | 6.980 | 7.120 | 20,735 | +0.14(+2.01%) |
Dec 15, 2023 | 7.110 | 7.110 | 6.970 | 6.980 | 7,683 | +0.34(+5.12%) |
Dec 14, 2023 | 6.730 | 6.910 | 6.500 | 6.640 | 30,515 | +0.16(+2.47%) |
Dec 13, 2023 | 6.620 | 6.620 | 6.300 | 6.480 | 16,845 | -0.12(-1.82%) |
Dec 12, 2023 | 6.680 | 6.710 | 6.600 | 6.600 | 11,495 | +0.05(+0.76%) |
Dec 11, 2023 | 6.605 | 6.710 | 6.550 | 6.550 | 11,319 | +0.00(+0.00%) |
Dec 08, 2023 | 6.630 | 6.630 | 6.500 | 6.550 | 11,865 | -0.10(-1.50%) |
Dec 07, 2023 | 6.810 | 6.810 | 6.560 | 6.650 | 2,327 | +0.15(+2.31%) |
Dec 06, 2023 | 6.625 | 6.750 | 6.500 | 6.500 | 15,946 | -0.15(-2.26%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.552 | 6.650 | 19,607 | -0.27(-3.97%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.825 | 6.925 | 15,534 | -0.07(-1.00%) |