Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.150 | 122 | +0.05(+0.82%) | |||
Feb 28, 2024 | 6.090 | 6.320 | 6.080 | 6.100 | 1,890 | +0.05(+0.83%) |
Feb 27, 2024 | 6.500 | 6.500 | 6.050 | 6.050 | 226 | +0.00(+0.00%) |
Feb 26, 2024 | 6.270 | 6.270 | 5.670 | 6.050 | 507 | +0.11(+1.85%) |
Feb 23, 2024 | 6.030 | 6.065 | 5.940 | 5.940 | 1,964 | -0.41(-6.46%) |
Feb 22, 2024 | 6.690 | 6.690 | 6.350 | 6.350 | 586 | -0.19(-2.91%) |
Feb 21, 2024 | 6.560 | 6.560 | 6.150 | 6.540 | 533 | -0.06(-0.91%) |
Feb 20, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 428 | +0.00(+0.00%) |
Feb 15, 2024 | 6.600 | 113 | +0.11(+1.69%) | |||
Feb 14, 2024 | 6.650 | 6.650 | 6.490 | 6.490 | 231 | +0.09(+1.41%) |
Feb 13, 2024 | 6.210 | 6.480 | 5.930 | 6.400 | 929 | -0.19(-2.88%) |
Feb 12, 2024 | 6.760 | 6.760 | 6.171 | 6.590 | 1,360 | +0.44(+7.15%) |
Feb 09, 2024 | 6.160 | 6.180 | 6.150 | 6.150 | 2,169 | -0.35(-5.38%) |
Feb 08, 2024 | 6.600 | 7.017 | 6.150 | 6.500 | 10,758 | -0.59(-8.32%) |
Feb 07, 2024 | 6.610 | 7.090 | 6.610 | 7.090 | 5,360 | +0.49(+7.42%) |
Feb 06, 2024 | 6.630 | 6.730 | 6.600 | 6.600 | 10,700 | -0.20(-2.94%) |
Feb 05, 2024 | 6.610 | 6.800 | 6.610 | 6.800 | 3,916 | -0.41(-5.62%) |
Feb 02, 2024 | 7.170 | 7.230 | 6.247 | 7.205 | 10,466 | -0.76(-9.60%) |
Feb 01, 2024 | 7.040 | 7.970 | 7.040 | 7.970 | 1,037 | +0.48(+6.41%) |
Jan 31, 2024 | 7.300 | 7.490 | 7.300 | 7.490 | 269 | +0.35(+4.90%) |
Jan 30, 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 217 | +0.29(+4.23%) |
Jan 29, 2024 | 6.500 | 6.850 | 6.200 | 6.850 | 1,945 | -0.06(-0.80%) |
Jan 26, 2024 | 7.180 | 7.180 | 6.510 | 6.905 | 2,949 | -0.27(-3.83%) |
Jan 25, 2024 | 7.160 | 7.180 | 7.160 | 7.180 | 442 | -0.02(-0.28%) |
Jan 24, 2024 | 6.990 | 7.360 | 6.990 | 7.200 | 863 | +0.50(+7.46%) |
Jan 23, 2024 | 7.510 | 7.510 | 6.700 | 6.700 | 4,875 | -1.25(-15.72%) |
Jan 22, 2024 | 8.140 | 8.140 | 7.240 | 7.950 | 2,811 | +0.56(+7.58%) |
Jan 19, 2024 | 7.350 | 7.448 | 7.170 | 7.390 | 1,996 | -0.60(-7.51%) |
Jan 18, 2024 | 8.580 | 8.580 | 7.990 | 7.990 | 653 | +0.19(+2.44%) |
Jan 17, 2024 | 7.500 | 8.000 | 7.110 | 7.800 | 5,944 | +0.02(+0.26%) |
Jan 16, 2024 | 7.550 | 7.799 | 7.390 | 7.780 | 3,593 | -0.20(-2.51%) |
Jan 11, 2024 | 7.980 | 749 | +0.46(+6.12%) | |||
Jan 10, 2024 | 7.270 | 7.803 | 7.105 | 7.520 | 1,800 | +0.04(+0.53%) |
Jan 09, 2024 | 8.000 | 8.027 | 7.480 | 7.480 | 4,341 | -0.84(-10.10%) |
Jan 08, 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 1,672 | +0.63(+8.19%) |
Jan 05, 2024 | 7.300 | 7.690 | 7.210 | 7.690 | 7,964 | -0.51(-6.22%) |
Jan 03, 2024 | 8.200 | 6,331 | -0.10(-1.20%) | |||
Jan 02, 2024 | 8.640 | 8.640 | 8.300 | 8.300 | 459 | +0.33(+4.08%) |
Dec 29, 2023 | 8.410 | 8.440 | 7.975 | 7.975 | 1,873 | -0.49(-5.78%) |
Dec 28, 2023 | 8.050 | 8.464 | 8.050 | 8.464 | 317 | -0.02(-0.19%) |
Dec 26, 2023 | 8.480 | 8 | +0.26(+3.16%) | |||
Dec 22, 2023 | 8.340 | 8.340 | 8.160 | 8.220 | 3,482 | -0.68(-7.64%) |
Dec 21, 2023 | 8.300 | 9.000 | 8.160 | 8.900 | 2,691 | +0.22(+2.53%) |
Dec 19, 2023 | 8.680 | 7 | +0.38(+4.58%) | |||
Dec 18, 2023 | 8.050 | 8.550 | 8.050 | 8.300 | 1,521 | -0.21(-2.43%) |
Dec 14, 2023 | 8.507 | 8 | +0.49(+6.07%) | |||
Dec 13, 2023 | 8.220 | 8.220 | 8.020 | 8.020 | 542 | -0.47(-5.54%) |
Dec 12, 2023 | 8.500 | 9.300 | 8.485 | 8.490 | 4,331 | +0.02(+0.24%) |
Dec 11, 2023 | 8.470 | 8.470 | 8.470 | 8.470 | 315 | -0.01(-0.18%) |
Dec 08, 2023 | 8.480 | 8.500 | 8.470 | 8.485 | 1,632 | -0.13(-1.57%) |
Dec 07, 2023 | 8.640 | 8.640 | 8.620 | 8.620 | 819 | -0.08(-0.92%) |
Dec 06, 2023 | 8.400 | 8.700 | 8.400 | 8.700 | 1,568 | -0.27(-3.01%) |
Dec 05, 2023 | 8.900 | 8.970 | 8.530 | 8.970 | 1,185 | +0.06(+0.67%) |