Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.746 | 7.814 | 7.736 | 7.775 | 706,297 | +0.05(+0.63%) |
Feb 28, 2024 | 7.814 | 7.825 | 7.726 | 7.726 | 777,429 | -0.17(-2.09%) |
Feb 27, 2024 | 7.882 | 7.940 | 7.877 | 7.891 | 926,388 | +0.03(+0.37%) |
Feb 26, 2024 | 7.775 | 7.911 | 7.775 | 7.862 | 789,656 | +0.06(+0.75%) |
Feb 23, 2024 | 7.843 | 7.843 | 7.804 | 7.804 | 957,047 | +0.02(+0.25%) |
Feb 22, 2024 | 7.726 | 7.833 | 7.708 | 7.785 | 627,493 | +0.17(+2.17%) |
Feb 21, 2024 | 7.610 | 7.668 | 7.590 | 7.620 | 630,990 | -0.03(-0.38%) |
Feb 20, 2024 | 7.697 | 7.770 | 7.620 | 7.649 | 495,504 | -0.14(-1.75%) |
Feb 16, 2024 | 7.843 | 7.853 | 7.785 | 7.785 | 609,794 | -0.07(-0.87%) |
Feb 15, 2024 | 7.833 | 7.862 | 7.697 | 7.853 | 1,222,438 | +0.09(+1.13%) |
Feb 14, 2024 | 7.678 | 7.782 | 7.649 | 7.765 | 702,445 | +0.12(+1.58%) |
Feb 13, 2024 | 7.828 | 7.857 | 7.635 | 7.644 | 1,195,541 | -0.27(-3.41%) |
Feb 12, 2024 | 7.876 | 7.963 | 7.876 | 7.914 | 1,151,904 | +0.04(+0.49%) |
Feb 09, 2024 | 7.770 | 7.885 | 7.765 | 7.876 | 663,830 | +0.12(+1.49%) |
Feb 08, 2024 | 7.606 | 7.770 | 7.606 | 7.760 | 715,765 | +0.15(+2.03%) |
Feb 07, 2024 | 7.509 | 7.635 | 7.509 | 7.606 | 1,064,280 | +0.10(+1.29%) |
Feb 06, 2024 | 7.413 | 7.519 | 7.413 | 7.509 | 741,948 | +0.07(+0.91%) |
Feb 05, 2024 | 7.499 | 7.504 | 7.384 | 7.441 | 528,708 | -0.10(-1.28%) |
Feb 02, 2024 | 7.364 | 7.557 | 7.357 | 7.538 | 909,817 | +0.07(+0.90%) |
Feb 01, 2024 | 7.306 | 7.490 | 7.306 | 7.470 | 1,263,273 | +0.15(+2.11%) |
Jan 31, 2024 | 7.422 | 7.441 | 7.292 | 7.316 | 1,160,700 | -0.11(-1.43%) |
Jan 30, 2024 | 7.432 | 7.451 | 7.403 | 7.422 | 698,476 | -0.02(-0.26%) |
Jan 29, 2024 | 7.268 | 7.461 | 7.268 | 7.441 | 790,904 | +0.17(+2.39%) |
Jan 26, 2024 | 7.258 | 7.326 | 7.258 | 7.268 | 1,352,303 | +0.01(+0.13%) |
Jan 25, 2024 | 7.220 | 7.297 | 7.215 | 7.258 | 1,246,310 | +0.07(+0.94%) |
Jan 24, 2024 | 7.171 | 7.276 | 7.171 | 7.191 | 1,643,361 | +0.04(+0.54%) |
Jan 23, 2024 | 7.123 | 7.191 | 7.123 | 7.152 | 978,712 | +0.03(+0.41%) |
Jan 22, 2024 | 7.046 | 7.142 | 7.046 | 7.123 | 828,593 | +0.12(+1.65%) |
Jan 19, 2024 | 7.017 | 7.036 | 6.969 | 7.007 | 975,983 | +0.04(+0.55%) |
Jan 18, 2024 | 6.920 | 7.026 | 6.920 | 6.969 | 651,069 | +0.06(+0.84%) |
Jan 17, 2024 | 6.901 | 6.940 | 6.872 | 6.911 | 708,547 | -0.06(-0.83%) |
Jan 16, 2024 | 6.978 | 7.017 | 6.940 | 6.969 | 657,967 | -0.04(-0.55%) |
Jan 12, 2024 | 7.026 | 7.094 | 7.007 | 7.007 | 1,050,912 | +0.00(+0.00%) |
Jan 11, 2024 | 6.998 | 7.036 | 6.911 | 7.007 | 858,085 | +0.03(+0.48%) |
Jan 10, 2024 | 6.964 | 6.983 | 6.935 | 6.974 | 495,865 | +0.05(+0.69%) |
Jan 09, 2024 | 7.002 | 7.002 | 6.926 | 6.926 | 707,616 | -0.07(-0.96%) |
Jan 08, 2024 | 6.811 | 7.012 | 6.811 | 6.993 | 729,798 | +0.18(+2.68%) |
Jan 05, 2024 | 6.830 | 6.887 | 6.801 | 6.811 | 668,072 | -0.02(-0.28%) |
Jan 04, 2024 | 6.724 | 6.859 | 6.715 | 6.830 | 1,265,172 | +0.09(+1.28%) |
Jan 03, 2024 | 6.887 | 6.887 | 6.743 | 6.743 | 874,430 | -0.16(-2.36%) |
Jan 02, 2024 | 6.964 | 6.978 | 6.897 | 6.907 | 760,589 | -0.12(-1.77%) |
Dec 29, 2023 | 7.060 | 7.137 | 7.022 | 7.031 | 2,532,922 | -0.07(-0.95%) |
Dec 28, 2023 | 7.146 | 7.175 | 7.089 | 7.098 | 1,798,651 | -0.06(-0.80%) |
Dec 27, 2023 | 7.185 | 7.204 | 7.118 | 7.156 | 2,134,448 | -0.04(-0.53%) |
Dec 26, 2023 | 7.165 | 7.223 | 7.156 | 7.194 | 1,429,017 | +0.02(+0.27%) |
Dec 22, 2023 | 7.213 | 7.242 | 7.146 | 7.175 | 1,337,900 | -0.04(-0.53%) |
Dec 21, 2023 | 7.137 | 7.233 | 7.099 | 7.213 | 1,621,492 | +0.11(+1.48%) |
Dec 20, 2023 | 7.338 | 7.357 | 7.108 | 7.108 | 2,060,660 | -0.23(-3.14%) |
Dec 19, 2023 | 7.223 | 7.348 | 7.223 | 7.338 | 1,915,340 | +0.12(+1.59%) |
Dec 18, 2023 | 7.137 | 7.252 | 7.127 | 7.223 | 1,942,351 | +0.08(+1.07%) |
Dec 15, 2023 | 7.252 | 7.290 | 7.070 | 7.146 | 1,514,448 | -0.14(-1.97%) |
Dec 14, 2023 | 7.213 | 7.348 | 7.213 | 7.290 | 2,016,298 | +0.13(+1.81%) |
Dec 13, 2023 | 7.037 | 7.180 | 6.999 | 7.161 | 1,907,868 | +0.12(+1.76%) |
Dec 12, 2023 | 6.980 | 7.075 | 6.965 | 7.037 | 1,144,790 | +0.02(+0.27%) |
Dec 11, 2023 | 6.951 | 7.046 | 6.951 | 7.018 | 1,114,536 | +0.01(+0.14%) |
Dec 08, 2023 | 6.932 | 7.027 | 6.932 | 7.008 | 1,010,200 | +0.03(+0.41%) |
Dec 07, 2023 | 6.922 | 6.999 | 6.903 | 6.980 | 1,122,692 | +0.06(+0.83%) |
Dec 06, 2023 | 6.951 | 6.999 | 6.913 | 6.922 | 1,209,152 | -0.03(-0.41%) |
Dec 05, 2023 | 6.970 | 7.018 | 6.922 | 6.951 | 1,086,766 | -0.09(-1.22%) |
Dec 04, 2023 | 7.027 | 7.080 | 6.980 | 7.037 | 1,060,736 | -0.03(-0.40%) |