Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.020 | 6.100 | 6.010 | 6.050 | 11,466 | -0.12(-1.94%) |
Feb 28, 2024 | 6.170 | 6.170 | 6.170 | 6.170 | 152 | +0.07(+1.15%) |
Feb 27, 2024 | 6.030 | 6.100 | 6.000 | 6.100 | 2,300 | -0.07(-1.13%) |
Feb 23, 2024 | 6.170 | 35 | +0.07(+1.15%) | |||
Feb 22, 2024 | 6.170 | 6.170 | 6.050 | 6.100 | 6,089 | +0.00(+0.00%) |
Feb 21, 2024 | 6.240 | 6.240 | 6.100 | 6.100 | 3,757 | -0.21(-3.33%) |
Feb 20, 2024 | 6.200 | 6.320 | 6.200 | 6.310 | 14,462 | +0.25(+4.13%) |
Feb 16, 2024 | 6.060 | 0 | -0.05(-0.82%) | |||
Feb 15, 2024 | 6.290 | 6.290 | 5.750 | 6.110 | 7,588 | -0.11(-1.77%) |
Feb 14, 2024 | 6.500 | 6.560 | 6.220 | 6.220 | 17,761 | -0.20(-3.12%) |
Feb 13, 2024 | 6.500 | 6.500 | 6.400 | 6.420 | 7,783 | -0.08(-1.23%) |
Feb 12, 2024 | 6.430 | 6.710 | 6.430 | 6.500 | 2,830 | +0.05(+0.78%) |
Feb 09, 2024 | 6.600 | 6.600 | 6.380 | 6.450 | 18,427 | -0.20(-3.01%) |
Feb 08, 2024 | 6.760 | 6.780 | 6.650 | 6.650 | 2,674 | -0.20(-2.92%) |
Feb 07, 2024 | 6.960 | 6.960 | 6.760 | 6.850 | 16,800 | -0.13(-1.86%) |
Feb 06, 2024 | 7.000 | 7.040 | 6.980 | 6.980 | 4,325 | -0.04(-0.57%) |
Feb 05, 2024 | 7.100 | 7.110 | 7.020 | 7.020 | 3,500 | +0.02(+0.29%) |
Feb 02, 2024 | 7.150 | 7.150 | 6.990 | 7.000 | 3,177 | -0.19(-2.64%) |
Feb 01, 2024 | 7.270 | 7.280 | 7.190 | 7.190 | 5,500 | -0.34(-4.52%) |
Jan 31, 2024 | 7.440 | 7.530 | 7.440 | 7.530 | 561 | -0.02(-0.26%) |
Jan 30, 2024 | 7.300 | 7.550 | 7.270 | 7.550 | 4,350 | +0.20(+2.72%) |
Jan 29, 2024 | 7.640 | 7.640 | 7.190 | 7.350 | 8,768 | -0.40(-5.16%) |
Jan 26, 2024 | 7.700 | 7.750 | 7.700 | 7.750 | 8,123 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.750 | 7.750 | 2,423 | -0.06(-0.77%) |
Jan 24, 2024 | 7.850 | 7.850 | 7.810 | 7.810 | 10,220 | -0.09(-1.14%) |
Jan 23, 2024 | 7.490 | 8.190 | 7.490 | 7.900 | 18,089 | -0.57(-6.73%) |
Jan 22, 2024 | 8.710 | 8.740 | 8.210 | 8.470 | 8,357 | -0.27(-3.09%) |
Jan 19, 2024 | 8.930 | 8.930 | 8.420 | 8.740 | 17,444 | -0.24(-2.67%) |
Jan 18, 2024 | 9.000 | 9.000 | 8.980 | 8.980 | 2,501 | -0.03(-0.33%) |
Jan 17, 2024 | 8.980 | 9.050 | 8.930 | 9.010 | 7,119 | +0.03(+0.33%) |
Jan 16, 2024 | 9.130 | 9.140 | 8.980 | 8.980 | 6,266 | -0.17(-1.86%) |
Jan 15, 2024 | 9.100 | 9.150 | 9.010 | 9.150 | 5,209 | +0.00(+0.00%) |
Jan 12, 2024 | 9.040 | 9.180 | 9.040 | 9.150 | 1,026 | -0.03(-0.33%) |
Jan 11, 2024 | 9.200 | 9.200 | 9.140 | 9.180 | 2,401 | +0.08(+0.88%) |
Jan 10, 2024 | 8.980 | 9.190 | 8.980 | 9.100 | 6,906 | +0.20(+2.25%) |
Jan 09, 2024 | 8.590 | 8.900 | 8.210 | 8.900 | 9,891 | +0.33(+3.85%) |
Jan 08, 2024 | 8.440 | 8.570 | 8.440 | 8.570 | 1,030 | +0.03(+0.35%) |
Jan 05, 2024 | 8.240 | 8.540 | 8.240 | 8.540 | 3,000 | +0.26(+3.14%) |
Jan 04, 2024 | 8.250 | 8.390 | 8.250 | 8.280 | 1,000 | +0.13(+1.60%) |
Jan 03, 2024 | 8.150 | 8.250 | 8.090 | 8.150 | 7,259 | +0.02(+0.25%) |
Jan 02, 2024 | 7.780 | 8.130 | 7.780 | 8.130 | 2,838 | +0.06(+0.74%) |
Dec 29, 2023 | 8.070 | 0 | +0.39(+5.08%) | |||
Dec 28, 2023 | 7.530 | 7.680 | 7.530 | 7.680 | 2,900 | +0.06(+0.79%) |
Dec 27, 2023 | 7.680 | 7.680 | 7.500 | 7.620 | 10,044 | -0.03(-0.39%) |
Dec 22, 2023 | 7.650 | 0 | +0.15(+2.00%) | |||
Dec 21, 2023 | 7.400 | 7.500 | 7.400 | 7.500 | 1,100 | +0.18(+2.46%) |
Dec 20, 2023 | 7.310 | 7.320 | 7.310 | 7.320 | 317 | +0.08(+1.10%) |
Dec 19, 2023 | 7.150 | 7.240 | 7.150 | 7.240 | 1,890 | +0.14(+1.97%) |
Dec 18, 2023 | 7.100 | 7.150 | 7.050 | 7.100 | 9,215 | -0.06(-0.84%) |
Dec 15, 2023 | 7.440 | 7.440 | 7.110 | 7.160 | 6,708 | -0.25(-3.37%) |
Dec 14, 2023 | 7.350 | 7.430 | 7.350 | 7.410 | 2,529 | -0.02(-0.27%) |
Dec 13, 2023 | 7.320 | 7.500 | 7.300 | 7.430 | 3,847 | -0.01(-0.13%) |
Dec 12, 2023 | 7.220 | 7.440 | 7.210 | 7.440 | 1,416 | +0.18(+2.48%) |
Dec 11, 2023 | 7.380 | 7.380 | 7.080 | 7.260 | 35,104 | -0.14(-1.89%) |
Dec 08, 2023 | 7.390 | 7.400 | 7.390 | 7.400 | 301 | +0.02(+0.27%) |
Dec 07, 2023 | 7.370 | 7.390 | 7.350 | 7.380 | 2,052 | -0.15(-1.99%) |
Dec 06, 2023 | 7.380 | 7.540 | 7.360 | 7.530 | 26,651 | +0.07(+0.94%) |
Dec 05, 2023 | 7.410 | 7.460 | 7.400 | 7.460 | 1,895 | -0.02(-0.27%) |
Dec 04, 2023 | 7.470 | 7.480 | 7.470 | 7.480 | 1,202 | -0.05(-0.66%) |