Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.090 | 6.240 | 6.065 | 6.130 | 2,233,996 | +0.08(+1.32%) |
Feb 28, 2024 | 6.050 | 6.120 | 6.000 | 6.050 | 651,292 | -0.04(-0.66%) |
Feb 27, 2024 | 6.060 | 6.150 | 6.045 | 6.090 | 871,159 | +0.05(+0.83%) |
Feb 26, 2024 | 6.120 | 6.225 | 6.030 | 6.040 | 1,079,076 | -0.12(-1.95%) |
Feb 23, 2024 | 6.140 | 6.235 | 6.070 | 6.160 | 1,423,585 | +0.02(+0.33%) |
Feb 22, 2024 | 6.120 | 6.230 | 6.110 | 6.140 | 1,726,661 | +0.00(+0.00%) |
Feb 21, 2024 | 6.030 | 6.389 | 5.750 | 6.140 | 3,214,507 | -0.37(-5.68%) |
Feb 20, 2024 | 6.600 | 6.640 | 6.485 | 6.510 | 1,314,767 | -0.18(-2.69%) |
Feb 16, 2024 | 6.650 | 6.755 | 6.595 | 6.690 | 1,087,930 | -0.06(-0.89%) |
Feb 15, 2024 | 6.580 | 6.795 | 6.560 | 6.750 | 1,161,655 | +0.23(+3.53%) |
Feb 14, 2024 | 6.510 | 6.540 | 6.430 | 6.520 | 949,251 | +0.07(+1.09%) |
Feb 13, 2024 | 6.450 | 6.515 | 6.400 | 6.450 | 1,185,264 | -0.26(-3.87%) |
Feb 12, 2024 | 6.600 | 6.760 | 6.590 | 6.710 | 1,123,046 | +0.11(+1.67%) |
Feb 09, 2024 | 6.480 | 6.620 | 6.475 | 6.600 | 981,971 | +0.11(+1.69%) |
Feb 08, 2024 | 6.440 | 6.540 | 6.371 | 6.490 | 988,429 | +0.07(+1.09%) |
Feb 07, 2024 | 6.610 | 6.610 | 6.330 | 6.420 | 1,498,393 | -0.15(-2.28%) |
Feb 06, 2024 | 6.570 | 6.665 | 6.515 | 6.570 | 955,140 | +0.01(+0.15%) |
Feb 05, 2024 | 6.630 | 6.630 | 6.465 | 6.560 | 1,156,942 | -0.13(-1.94%) |
Feb 02, 2024 | 6.730 | 6.750 | 6.610 | 6.690 | 1,523,409 | -0.18(-2.62%) |
Feb 01, 2024 | 6.710 | 6.880 | 6.630 | 6.870 | 1,532,487 | +0.16(+2.38%) |
Jan 31, 2024 | 6.860 | 6.870 | 6.700 | 6.710 | 1,683,578 | -0.14(-2.04%) |
Jan 30, 2024 | 6.990 | 7.030 | 6.850 | 6.850 | 1,007,350 | -0.18(-2.56%) |
Jan 29, 2024 | 6.970 | 7.030 | 6.931 | 7.030 | 1,604,088 | +0.07(+1.01%) |
Jan 26, 2024 | 6.950 | 7.010 | 6.930 | 6.960 | 1,368,369 | +0.02(+0.29%) |
Jan 25, 2024 | 7.040 | 7.050 | 6.885 | 6.940 | 861,028 | +0.02(+0.29%) |
Jan 24, 2024 | 7.090 | 7.090 | 6.915 | 6.920 | 565,918 | -0.11(-1.56%) |
Jan 23, 2024 | 7.040 | 7.080 | 6.985 | 7.030 | 836,501 | +0.01(+0.14%) |
Jan 22, 2024 | 6.960 | 7.130 | 6.960 | 7.020 | 856,125 | +0.08(+1.15%) |
Jan 19, 2024 | 6.880 | 6.960 | 6.760 | 6.940 | 1,130,777 | +0.10(+1.46%) |
Jan 18, 2024 | 6.820 | 6.900 | 6.730 | 6.840 | 1,411,742 | +0.04(+0.59%) |
Jan 17, 2024 | 6.920 | 6.970 | 6.740 | 6.800 | 924,330 | -0.22(-3.13%) |
Jan 16, 2024 | 6.990 | 7.060 | 6.940 | 7.020 | 1,191,172 | -0.05(-0.71%) |
Jan 12, 2024 | 7.140 | 7.210 | 7.040 | 7.070 | 644,008 | +0.02(+0.28%) |
Jan 11, 2024 | 7.100 | 7.110 | 7.000 | 7.050 | 958,718 | -0.09(-1.26%) |
Jan 10, 2024 | 7.050 | 7.160 | 7.050 | 7.140 | 816,001 | +0.08(+1.13%) |
Jan 09, 2024 | 6.980 | 7.085 | 6.970 | 7.060 | 670,286 | -0.02(-0.28%) |
Jan 08, 2024 | 6.970 | 7.090 | 6.920 | 7.080 | 645,152 | +0.13(+1.87%) |
Jan 05, 2024 | 6.990 | 7.090 | 6.950 | 6.950 | 746,791 | -0.06(-0.86%) |
Jan 04, 2024 | 7.040 | 7.080 | 7.010 | 7.010 | 615,131 | -0.04(-0.57%) |
Jan 03, 2024 | 7.180 | 7.230 | 7.030 | 7.050 | 909,476 | -0.20(-2.76%) |
Jan 02, 2024 | 7.350 | 7.380 | 7.220 | 7.250 | 1,185,870 | -0.16(-2.16%) |
Dec 29, 2023 | 7.580 | 7.590 | 7.400 | 7.410 | 708,385 | -0.18(-2.37%) |
Dec 28, 2023 | 7.560 | 7.605 | 7.480 | 7.590 | 976,699 | +0.03(+0.40%) |
Dec 27, 2023 | 7.540 | 7.600 | 7.488 | 7.560 | 835,423 | +0.03(+0.40%) |
Dec 26, 2023 | 7.450 | 7.550 | 7.450 | 7.530 | 660,518 | +0.09(+1.21%) |
Dec 22, 2023 | 7.490 | 7.550 | 7.425 | 7.440 | 700,125 | -0.02(-0.27%) |
Dec 21, 2023 | 7.430 | 7.460 | 7.365 | 7.460 | 1,091,593 | +0.12(+1.63%) |
Dec 20, 2023 | 7.440 | 7.530 | 7.340 | 7.340 | 1,105,184 | -0.13(-1.74%) |
Dec 19, 2023 | 7.420 | 7.520 | 7.410 | 7.470 | 1,124,731 | +0.09(+1.22%) |
Dec 18, 2023 | 7.488 | 7.497 | 7.370 | 7.380 | 1,389,965 | -0.08(-1.05%) |
Dec 15, 2023 | 7.595 | 7.615 | 7.419 | 7.458 | 6,006,613 | -0.17(-2.18%) |
Dec 14, 2023 | 7.341 | 7.703 | 7.194 | 7.625 | 10,199,832 | +0.43(+5.99%) |
Dec 13, 2023 | 7.008 | 7.263 | 6.940 | 7.194 | 2,220,684 | +0.19(+2.65%) |
Dec 12, 2023 | 6.881 | 7.043 | 6.832 | 7.008 | 880,773 | +0.13(+1.85%) |
Dec 11, 2023 | 7.037 | 7.057 | 6.871 | 6.881 | 856,293 | -0.18(-2.50%) |
Dec 08, 2023 | 7.008 | 7.086 | 6.998 | 7.057 | 1,774,962 | +0.02(+0.28%) |
Dec 07, 2023 | 6.979 | 7.052 | 6.920 | 7.037 | 1,033,087 | +0.06(+0.84%) |
Dec 06, 2023 | 7.057 | 7.135 | 6.915 | 6.979 | 1,658,722 | -0.01(-0.14%) |
Dec 05, 2023 | 7.135 | 7.233 | 6.979 | 6.988 | 1,266,135 | -0.08(-1.11%) |
Dec 04, 2023 | 7.096 | 7.184 | 6.979 | 7.067 | 2,148,870 | -0.04(-0.55%) |