Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.370 | 8.700 | 8.050 | 8.350 | 12,813 | -0.20(-2.34%) |
Feb 28, 2024 | 8.640 | 8.640 | 8.360 | 8.550 | 7,094 | -0.09(-1.04%) |
Feb 27, 2024 | 8.990 | 8.990 | 8.450 | 8.640 | 10,109 | -0.14(-1.59%) |
Feb 26, 2024 | 8.469 | 8.850 | 8.380 | 8.780 | 16,239 | +0.64(+7.86%) |
Feb 23, 2024 | 8.200 | 8.275 | 8.000 | 8.140 | 2,562 | -0.14(-1.69%) |
Feb 22, 2024 | 8.340 | 9.010 | 8.080 | 8.280 | 29,861 | +0.07(+0.85%) |
Feb 21, 2024 | 8.000 | 8.325 | 8.000 | 8.210 | 12,204 | +0.26(+3.27%) |
Feb 20, 2024 | 7.730 | 8.302 | 7.350 | 7.950 | 44,824 | +0.40(+5.30%) |
Feb 16, 2024 | 7.570 | 7.570 | 7.280 | 7.550 | 3,809 | -0.01(-0.13%) |
Feb 15, 2024 | 7.190 | 7.720 | 6.890 | 7.560 | 16,488 | +0.07(+0.93%) |
Feb 14, 2024 | 7.260 | 7.490 | 7.260 | 7.490 | 5,907 | -0.10(-1.32%) |
Feb 13, 2024 | 7.480 | 7.600 | 7.392 | 7.590 | 5,202 | +0.10(+1.34%) |
Feb 12, 2024 | 7.310 | 7.690 | 7.310 | 7.490 | 13,376 | +0.09(+1.22%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.314 | 7.400 | 8,445 | +0.00(+0.00%) |
Feb 08, 2024 | 7.380 | 7.400 | 7.260 | 7.400 | 3,521 | +0.01(+0.16%) |
Feb 07, 2024 | 7.540 | 8.000 | 7.130 | 7.388 | 14,466 | -0.33(-4.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.200 | 7.720 | 27,144 | +0.11(+1.45%) |
Feb 05, 2024 | 6.910 | 8.070 | 6.910 | 7.610 | 42,310 | +0.62(+8.87%) |
Feb 02, 2024 | 6.520 | 7.000 | 6.520 | 6.990 | 33,198 | +0.47(+7.21%) |
Feb 01, 2024 | 6.410 | 6.550 | 6.410 | 6.520 | 7,761 | -0.06(-0.91%) |
Jan 31, 2024 | 6.080 | 6.840 | 6.080 | 6.580 | 16,510 | +0.06(+0.92%) |
Jan 30, 2024 | 6.440 | 6.520 | 6.440 | 6.520 | 1,179 | -0.08(-1.21%) |
Jan 29, 2024 | 6.500 | 6.600 | 6.500 | 6.600 | 1,168 | +0.06(+0.87%) |
Jan 26, 2024 | 6.550 | 6.550 | 6.500 | 6.543 | 4,926 | +0.04(+0.66%) |
Jan 24, 2024 | 6.500 | 408 | -0.06(-0.91%) | |||
Jan 23, 2024 | 6.550 | 6.560 | 6.550 | 6.560 | 898 | +0.06(+0.92%) |
Jan 22, 2024 | 6.575 | 6.575 | 6.250 | 6.500 | 7,115 | -0.09(-1.44%) |
Jan 19, 2024 | 6.750 | 6.750 | 6.500 | 6.595 | 4,361 | -0.08(-1.27%) |
Jan 18, 2024 | 6.580 | 6.750 | 6.580 | 6.680 | 1,514 | +0.16(+2.45%) |
Jan 17, 2024 | 6.350 | 6.640 | 6.350 | 6.520 | 11,271 | -0.02(-0.31%) |
Jan 16, 2024 | 6.440 | 6.590 | 6.430 | 6.540 | 3,413 | +0.06(+0.93%) |
Jan 12, 2024 | 6.370 | 6.550 | 6.270 | 6.480 | 9,850 | +0.20(+3.18%) |
Jan 11, 2024 | 6.340 | 6.510 | 6.190 | 6.280 | 12,852 | -0.24(-3.67%) |
Jan 10, 2024 | 6.520 | 6.600 | 6.480 | 6.519 | 13,266 | -0.05(-0.78%) |
Jan 09, 2024 | 6.470 | 6.720 | 6.410 | 6.570 | 14,680 | +0.05(+0.77%) |
Jan 08, 2024 | 6.470 | 6.630 | 6.292 | 6.520 | 6,937 | +0.03(+0.46%) |
Jan 05, 2024 | 6.220 | 6.550 | 6.220 | 6.490 | 24,192 | +0.26(+4.17%) |
Jan 04, 2024 | 6.190 | 6.330 | 5.680 | 6.230 | 25,903 | +0.05(+0.81%) |
Jan 03, 2024 | 6.130 | 6.280 | 6.090 | 6.180 | 22,574 | +0.00(+0.00%) |
Jan 02, 2024 | 6.225 | 6.350 | 6.170 | 6.180 | 2,151 | -0.08(-1.28%) |
Dec 29, 2023 | 6.260 | 6.540 | 6.130 | 6.260 | 14,401 | +0.14(+2.29%) |
Dec 28, 2023 | 6.020 | 6.360 | 6.020 | 6.120 | 28,006 | +0.04(+0.66%) |
Dec 27, 2023 | 5.860 | 6.160 | 5.860 | 6.080 | 23,929 | +0.14(+2.36%) |
Dec 26, 2023 | 5.910 | 6.130 | 5.890 | 5.940 | 10,982 | -0.04(-0.67%) |
Dec 22, 2023 | 5.810 | 6.060 | 5.810 | 5.980 | 16,346 | +0.03(+0.50%) |
Dec 21, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 1,297 | -0.19(-3.09%) |
Dec 20, 2023 | 6.060 | 6.140 | 6.060 | 6.140 | 1,697 | +0.07(+1.15%) |
Dec 19, 2023 | 5.921 | 6.070 | 5.921 | 6.070 | 3,008 | +0.10(+1.68%) |
Dec 18, 2023 | 5.670 | 6.300 | 5.550 | 5.970 | 5,189 | +0.15(+2.58%) |
Dec 15, 2023 | 6.010 | 6.120 | 5.820 | 5.820 | 5,106 | -0.29(-4.75%) |
Dec 14, 2023 | 5.979 | 6.250 | 5.979 | 6.110 | 4,808 | +0.23(+3.91%) |
Dec 13, 2023 | 6.030 | 6.220 | 5.880 | 5.880 | 6,751 | -0.10(-1.67%) |
Dec 12, 2023 | 6.350 | 6.730 | 5.980 | 5.980 | 7,964 | -0.32(-5.08%) |
Dec 11, 2023 | 6.390 | 6.550 | 6.300 | 6.300 | 14,345 | -0.22(-3.37%) |
Dec 08, 2023 | 6.310 | 6.520 | 6.310 | 6.520 | 3,704 | +0.07(+1.09%) |
Dec 07, 2023 | 6.650 | 6.650 | 6.250 | 6.450 | 31,305 | -0.04(-0.62%) |
Dec 06, 2023 | 6.090 | 6.670 | 6.090 | 6.490 | 20,261 | +0.08(+1.25%) |
Dec 05, 2023 | 5.950 | 6.580 | 5.950 | 6.410 | 58,153 | +0.32(+5.25%) |
Dec 04, 2023 | 6.010 | 6.500 | 5.907 | 6.090 | 26,995 | -0.15(-2.40%) |