Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.572 | 6.631 | 6.286 | 6.335 | 1,769,581 | -0.17(-2.58%) |
Feb 28, 2024 | 6.306 | 6.552 | 6.306 | 6.503 | 933,300 | +0.12(+1.85%) |
Feb 27, 2024 | 6.414 | 6.483 | 6.335 | 6.384 | 677,985 | +0.02(+0.31%) |
Feb 26, 2024 | 6.542 | 6.567 | 6.365 | 6.365 | 698,546 | -0.22(-3.30%) |
Feb 23, 2024 | 6.592 | 6.661 | 6.542 | 6.582 | 1,323,311 | -0.01(-0.15%) |
Feb 22, 2024 | 6.483 | 6.611 | 6.414 | 6.592 | 1,141,503 | +0.11(+1.67%) |
Feb 21, 2024 | 6.454 | 6.532 | 6.434 | 6.483 | 765,196 | +0.04(+0.61%) |
Feb 20, 2024 | 6.315 | 6.454 | 6.256 | 6.444 | 768,960 | +0.04(+0.62%) |
Feb 16, 2024 | 6.384 | 6.483 | 6.247 | 6.404 | 1,053,741 | -0.08(-1.22%) |
Feb 15, 2024 | 6.375 | 6.513 | 6.355 | 6.483 | 679,727 | +0.19(+2.98%) |
Feb 14, 2024 | 6.227 | 6.360 | 6.177 | 6.296 | 786,610 | +0.14(+2.24%) |
Feb 13, 2024 | 6.255 | 6.294 | 6.118 | 6.157 | 1,237,950 | -0.31(-4.83%) |
Feb 12, 2024 | 6.529 | 6.548 | 6.451 | 6.470 | 872,948 | -0.02(-0.30%) |
Feb 09, 2024 | 6.470 | 6.514 | 6.345 | 6.490 | 748,716 | +0.05(+0.76%) |
Feb 08, 2024 | 6.275 | 6.441 | 6.275 | 6.441 | 541,833 | +0.13(+2.01%) |
Feb 07, 2024 | 6.382 | 6.382 | 6.270 | 6.314 | 687,064 | -0.05(-0.77%) |
Feb 06, 2024 | 6.304 | 6.397 | 6.304 | 6.363 | 477,041 | +0.01(+0.15%) |
Feb 05, 2024 | 6.353 | 6.421 | 6.319 | 6.353 | 535,391 | -0.11(-1.66%) |
Feb 02, 2024 | 6.363 | 6.519 | 6.317 | 6.460 | 673,746 | -0.02(-0.30%) |
Feb 01, 2024 | 6.333 | 6.490 | 6.304 | 6.480 | 745,910 | +0.15(+2.31%) |
Jan 31, 2024 | 6.480 | 6.532 | 6.324 | 6.333 | 1,068,380 | -0.19(-2.85%) |
Jan 30, 2024 | 6.509 | 6.588 | 6.509 | 6.519 | 379,767 | -0.05(-0.74%) |
Jan 29, 2024 | 6.597 | 6.641 | 6.539 | 6.568 | 551,789 | -0.04(-0.59%) |
Jan 26, 2024 | 6.627 | 6.656 | 6.588 | 6.607 | 453,447 | +0.03(+0.45%) |
Jan 25, 2024 | 6.627 | 6.627 | 6.519 | 6.578 | 530,329 | +0.12(+1.82%) |
Jan 24, 2024 | 6.617 | 6.617 | 6.460 | 6.460 | 796,566 | -0.06(-0.90%) |
Jan 23, 2024 | 6.773 | 6.793 | 6.509 | 6.519 | 854,710 | -0.18(-2.63%) |
Jan 22, 2024 | 6.676 | 6.724 | 6.622 | 6.695 | 1,370,538 | +0.07(+1.03%) |
Jan 19, 2024 | 6.373 | 6.636 | 6.275 | 6.627 | 1,044,811 | +0.32(+5.12%) |
Jan 18, 2024 | 6.324 | 6.401 | 6.216 | 6.304 | 748,782 | +0.01(+0.16%) |
Jan 17, 2024 | 6.206 | 6.319 | 6.187 | 6.294 | 816,975 | -0.04(-0.62%) |
Jan 16, 2024 | 6.314 | 6.353 | 6.275 | 6.333 | 1,545,759 | -0.07(-1.07%) |
Jan 12, 2024 | 6.548 | 6.617 | 6.358 | 6.402 | 524,754 | -0.04(-0.61%) |
Jan 11, 2024 | 6.402 | 6.456 | 6.333 | 6.441 | 762,790 | -0.02(-0.30%) |
Jan 10, 2024 | 6.460 | 6.529 | 6.421 | 6.460 | 636,538 | -0.01(-0.15%) |
Jan 09, 2024 | 6.529 | 6.534 | 6.460 | 6.470 | 544,753 | -0.17(-2.50%) |
Jan 08, 2024 | 6.597 | 6.666 | 6.548 | 6.636 | 567,940 | +0.03(+0.44%) |
Jan 05, 2024 | 6.431 | 6.617 | 6.412 | 6.607 | 731,423 | +0.11(+1.65%) |
Jan 04, 2024 | 6.558 | 6.607 | 6.495 | 6.500 | 503,263 | -0.06(-0.89%) |
Jan 03, 2024 | 6.568 | 6.690 | 6.548 | 6.558 | 689,789 | -0.08(-1.18%) |
Jan 02, 2024 | 6.568 | 6.690 | 6.509 | 6.636 | 661,441 | +0.07(+1.04%) |
Dec 29, 2023 | 6.676 | 6.676 | 6.568 | 6.568 | 540,289 | -0.12(-1.75%) |
Dec 28, 2023 | 6.627 | 6.685 | 6.558 | 6.685 | 564,117 | +0.04(+0.59%) |
Dec 27, 2023 | 6.646 | 6.680 | 6.597 | 6.646 | 458,031 | -0.02(-0.29%) |
Dec 26, 2023 | 6.509 | 6.676 | 6.480 | 6.666 | 1,030,659 | +0.16(+2.40%) |
Dec 22, 2023 | 6.519 | 6.558 | 6.412 | 6.509 | 623,417 | +0.04(+0.60%) |
Dec 21, 2023 | 6.500 | 6.529 | 6.416 | 6.470 | 762,464 | +0.08(+1.22%) |
Dec 20, 2023 | 6.402 | 6.544 | 6.324 | 6.392 | 1,256,224 | -0.05(-0.76%) |
Dec 19, 2023 | 6.548 | 6.592 | 6.431 | 6.441 | 1,621,539 | -0.02(-0.30%) |
Dec 18, 2023 | 6.460 | 6.519 | 6.382 | 6.460 | 1,326,608 | +0.01(+0.15%) |
Dec 15, 2023 | 6.617 | 6.617 | 6.436 | 6.451 | 3,423,399 | -0.13(-1.93%) |
Dec 14, 2023 | 6.705 | 6.822 | 6.558 | 6.578 | 2,330,748 | +0.07(+1.05%) |
Dec 13, 2023 | 6.392 | 6.558 | 6.285 | 6.509 | 1,627,753 | +0.15(+2.30%) |
Dec 12, 2023 | 6.343 | 6.421 | 6.314 | 6.363 | 1,352,827 | +0.02(+0.31%) |
Dec 11, 2023 | 6.275 | 6.353 | 6.236 | 6.343 | 1,010,553 | +0.10(+1.56%) |
Dec 08, 2023 | 6.187 | 6.245 | 6.148 | 6.245 | 388,294 | +0.02(+0.31%) |
Dec 07, 2023 | 6.148 | 6.236 | 6.099 | 6.226 | 938,930 | +0.09(+1.43%) |
Dec 06, 2023 | 6.206 | 6.294 | 6.138 | 6.138 | 975,467 | -0.01(-0.16%) |
Dec 05, 2023 | 6.363 | 6.363 | 6.148 | 6.148 | 858,770 | -0.22(-3.53%) |
Dec 04, 2023 | 6.275 | 6.402 | 6.270 | 6.373 | 1,274,073 | +0.10(+1.56%) |