Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.450 | 6.470 | 6.270 | 6.300 | 243,883 | +0.00(+0.00%) |
Feb 28, 2024 | 6.450 | 6.450 | 6.300 | 6.300 | 244,579 | -0.02(-0.32%) |
Feb 27, 2024 | 6.400 | 6.520 | 6.290 | 6.320 | 368,377 | +0.01(+0.16%) |
Feb 26, 2024 | 6.300 | 6.590 | 6.290 | 6.310 | 381,664 | +0.00(+0.00%) |
Feb 23, 2024 | 6.310 | 6.790 | 6.270 | 6.310 | 354,065 | -0.13(-2.02%) |
Feb 22, 2024 | 6.500 | 6.700 | 6.360 | 6.440 | 332,333 | -0.13(-1.98%) |
Feb 21, 2024 | 6.410 | 6.680 | 6.300 | 6.570 | 414,843 | +0.11(+1.70%) |
Feb 20, 2024 | 6.320 | 6.825 | 6.300 | 6.460 | 354,627 | +0.03(+0.47%) |
Feb 16, 2024 | 6.360 | 6.850 | 6.360 | 6.430 | 327,709 | -0.17(-2.58%) |
Feb 15, 2024 | 6.450 | 6.700 | 6.360 | 6.600 | 311,263 | +0.02(+0.30%) |
Feb 14, 2024 | 6.300 | 6.660 | 6.189 | 6.580 | 311,556 | +0.39(+6.30%) |
Feb 13, 2024 | 6.590 | 6.690 | 6.100 | 6.190 | 349,062 | -0.39(-5.93%) |
Feb 12, 2024 | 7.160 | 7.290 | 6.350 | 6.580 | 311,808 | -0.67(-9.24%) |
Feb 09, 2024 | 6.580 | 7.500 | 6.260 | 7.250 | 325,136 | +0.91(+14.35%) |
Feb 08, 2024 | 6.910 | 7.100 | 6.290 | 6.340 | 365,054 | -0.71(-10.07%) |
Feb 07, 2024 | 7.260 | 7.350 | 6.510 | 7.050 | 374,669 | -0.05(-0.70%) |
Feb 06, 2024 | 7.580 | 7.580 | 5.710 | 7.100 | 283,158 | -0.42(-5.59%) |
Feb 05, 2024 | 9.040 | 9.200 | 7.200 | 7.520 | 650,457 | -1.70(-18.44%) |
Feb 02, 2024 | 9.310 | 9.640 | 9.120 | 9.220 | 337,865 | -0.28(-2.95%) |
Feb 01, 2024 | 9.000 | 10.00 | 9.000 | 9.500 | 430,707 | +0.50(+5.56%) |
Jan 31, 2024 | 8.490 | 9.030 | 8.020 | 9.000 | 308,860 | +0.70(+8.43%) |
Jan 30, 2024 | 8.260 | 8.500 | 7.800 | 8.300 | 472,993 | +0.13(+1.59%) |
Jan 29, 2024 | 7.770 | 8.300 | 7.685 | 8.170 | 334,132 | +0.28(+3.55%) |
Jan 26, 2024 | 8.340 | 8.451 | 7.450 | 7.890 | 497,039 | -0.45(-5.40%) |
Jan 25, 2024 | 8.540 | 8.890 | 8.200 | 8.340 | 432,043 | -0.20(-2.34%) |
Jan 24, 2024 | 8.500 | 8.700 | 8.420 | 8.540 | 382,467 | +0.02(+0.23%) |
Jan 23, 2024 | 8.400 | 8.600 | 8.050 | 8.520 | 285,946 | +0.21(+2.53%) |
Jan 22, 2024 | 8.490 | 8.750 | 7.920 | 8.310 | 352,171 | +0.01(+0.12%) |
Jan 19, 2024 | 8.220 | 8.670 | 8.210 | 8.300 | 470,180 | -0.01(-0.12%) |
Jan 18, 2024 | 8.230 | 8.800 | 7.850 | 8.310 | 406,508 | -0.09(-1.07%) |
Jan 17, 2024 | 8.300 | 8.540 | 8.000 | 8.400 | 315,364 | -0.07(-0.83%) |
Jan 16, 2024 | 8.600 | 8.790 | 7.601 | 8.470 | 458,691 | +0.00(+0.00%) |
Jan 12, 2024 | 8.790 | 8.800 | 8.220 | 8.470 | 536,716 | -0.15(-1.74%) |
Jan 11, 2024 | 8.350 | 8.880 | 8.310 | 8.620 | 344,917 | +0.16(+1.89%) |
Jan 10, 2024 | 8.400 | 8.500 | 8.210 | 8.460 | 356,559 | -0.04(-0.47%) |
Jan 09, 2024 | 8.300 | 8.920 | 8.150 | 8.500 | 443,564 | +0.03(+0.35%) |
Jan 08, 2024 | 8.000 | 8.700 | 7.800 | 8.470 | 379,775 | +0.34(+4.18%) |
Jan 05, 2024 | 8.030 | 8.500 | 7.940 | 8.130 | 404,654 | -0.06(-0.73%) |
Jan 04, 2024 | 8.220 | 8.515 | 8.000 | 8.190 | 382,635 | -0.31(-3.65%) |
Jan 03, 2024 | 7.900 | 8.730 | 7.800 | 8.500 | 420,787 | +0.61(+7.73%) |
Jan 02, 2024 | 8.080 | 8.500 | 7.830 | 7.890 | 387,207 | -0.36(-4.36%) |
Dec 29, 2023 | 7.740 | 8.980 | 7.630 | 8.250 | 381,690 | +0.35(+4.43%) |
Dec 28, 2023 | 7.800 | 8.075 | 7.580 | 7.900 | 574,740 | -0.04(-0.50%) |
Dec 27, 2023 | 7.960 | 8.500 | 7.810 | 7.940 | 457,962 | +0.19(+2.45%) |
Dec 26, 2023 | 8.100 | 8.320 | 7.750 | 7.750 | 399,916 | -0.41(-5.02%) |
Dec 22, 2023 | 7.650 | 8.272 | 7.370 | 8.160 | 381,402 | +0.44(+5.70%) |
Dec 21, 2023 | 7.800 | 7.900 | 7.400 | 7.720 | 323,358 | +0.03(+0.39%) |
Dec 20, 2023 | 8.100 | 8.200 | 7.500 | 7.690 | 461,278 | -0.45(-5.53%) |
Dec 19, 2023 | 8.210 | 8.630 | 7.810 | 8.140 | 384,187 | -0.06(-0.73%) |
Dec 18, 2023 | 8.690 | 8.855 | 7.940 | 8.200 | 403,318 | -0.40(-4.65%) |
Dec 15, 2023 | 8.670 | 8.940 | 8.500 | 8.600 | 458,463 | -0.30(-3.37%) |
Dec 14, 2023 | 8.855 | 9.197 | 8.700 | 8.900 | 442,106 | -0.09(-1.00%) |
Dec 13, 2023 | 8.440 | 9.000 | 8.300 | 8.990 | 421,007 | +0.43(+5.02%) |
Dec 12, 2023 | 9.000 | 9.000 | 8.276 | 8.560 | 417,107 | +0.03(+0.35%) |
Dec 11, 2023 | 8.430 | 8.900 | 8.160 | 8.530 | 472,999 | -0.07(-0.81%) |
Dec 08, 2023 | 8.200 | 9.030 | 8.200 | 8.600 | 402,459 | +0.36(+4.37%) |
Dec 07, 2023 | 7.790 | 8.500 | 7.710 | 8.240 | 712,952 | +0.29(+3.65%) |
Dec 06, 2023 | 8.150 | 8.558 | 7.600 | 7.950 | 711,027 | -0.54(-6.36%) |
Dec 05, 2023 | 8.790 | 8.980 | 8.490 | 8.490 | 643,093 | -0.51(-5.67%) |
Dec 04, 2023 | 8.500 | 9.428 | 8.285 | 9.000 | 680,836 | +0.50(+5.88%) |