Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.589 | 6.693 | 6.431 | 6.461 | 476,571 | -0.17(-2.53%) |
Feb 28, 2024 | 6.658 | 6.698 | 6.520 | 6.629 | 423,743 | +0.07(+1.05%) |
Feb 27, 2024 | 6.639 | 6.678 | 6.520 | 6.560 | 379,289 | -0.16(-2.35%) |
Feb 26, 2024 | 6.658 | 6.718 | 6.574 | 6.718 | 576,606 | +0.07(+1.04%) |
Feb 23, 2024 | 6.579 | 6.718 | 6.461 | 6.648 | 466,803 | -0.06(-0.88%) |
Feb 22, 2024 | 6.787 | 6.905 | 6.648 | 6.708 | 756,811 | -0.52(-7.24%) |
Feb 21, 2024 | 7.261 | 7.424 | 7.212 | 7.231 | 693,180 | +0.16(+2.23%) |
Feb 20, 2024 | 6.965 | 7.251 | 6.900 | 7.073 | 614,906 | +0.28(+4.07%) |
Feb 16, 2024 | 6.579 | 6.866 | 6.579 | 6.797 | 607,143 | +0.41(+6.34%) |
Feb 15, 2024 | 6.490 | 6.609 | 6.382 | 6.392 | 607,545 | -0.06(-0.92%) |
Feb 14, 2024 | 6.658 | 6.747 | 6.421 | 6.451 | 685,537 | -0.38(-5.50%) |
Feb 13, 2024 | 6.984 | 7.073 | 6.648 | 6.826 | 1,161,855 | +0.41(+6.47%) |
Feb 12, 2024 | 6.362 | 6.431 | 6.224 | 6.411 | 736,537 | +0.05(+0.78%) |
Feb 09, 2024 | 6.471 | 6.560 | 6.283 | 6.362 | 1,054,727 | -0.31(-4.59%) |
Feb 08, 2024 | 6.797 | 6.846 | 6.609 | 6.668 | 618,750 | -0.16(-2.32%) |
Feb 07, 2024 | 6.915 | 6.984 | 6.757 | 6.826 | 444,950 | -0.11(-1.57%) |
Feb 06, 2024 | 6.886 | 7.121 | 6.846 | 6.935 | 687,826 | -0.06(-0.85%) |
Feb 05, 2024 | 6.846 | 7.123 | 6.777 | 6.994 | 1,451,104 | +0.24(+3.51%) |
Feb 02, 2024 | 7.034 | 7.261 | 6.688 | 6.757 | 1,384,521 | -0.72(-9.64%) |
Feb 01, 2024 | 7.567 | 7.656 | 7.409 | 7.478 | 740,668 | -0.28(-3.57%) |
Jan 31, 2024 | 7.468 | 7.765 | 7.291 | 7.755 | 1,941,665 | +0.65(+9.18%) |
Jan 30, 2024 | 6.945 | 7.133 | 6.905 | 7.103 | 682,536 | +0.23(+3.30%) |
Jan 29, 2024 | 7.300 | 7.310 | 6.866 | 6.876 | 501,126 | -0.45(-6.20%) |
Jan 26, 2024 | 7.399 | 7.449 | 7.187 | 7.330 | 603,512 | -0.06(-0.80%) |
Jan 25, 2024 | 7.340 | 7.547 | 7.251 | 7.389 | 332,156 | -0.13(-1.71%) |
Jan 24, 2024 | 7.221 | 7.518 | 7.182 | 7.518 | 505,444 | -0.07(-0.91%) |
Jan 23, 2024 | 7.567 | 7.705 | 7.513 | 7.587 | 180,468 | -0.05(-0.65%) |
Jan 22, 2024 | 7.518 | 7.686 | 7.370 | 7.636 | 930,114 | -0.15(-1.90%) |
Jan 19, 2024 | 8.002 | 8.139 | 7.766 | 7.785 | 855,238 | -0.42(-5.17%) |
Jan 18, 2024 | 8.308 | 8.465 | 8.170 | 8.209 | 768,378 | -0.33(-3.82%) |
Jan 17, 2024 | 8.664 | 9.014 | 8.506 | 8.535 | 572,695 | +0.09(+1.05%) |
Jan 16, 2024 | 8.377 | 8.555 | 8.278 | 8.446 | 380,174 | +0.24(+2.89%) |
Jan 12, 2024 | 8.111 | 8.219 | 7.962 | 8.209 | 297,766 | +0.06(+0.73%) |
Jan 11, 2024 | 8.150 | 8.516 | 8.016 | 8.150 | 685,717 | -0.11(-1.32%) |
Jan 10, 2024 | 8.417 | 8.485 | 8.140 | 8.259 | 460,286 | -0.21(-2.45%) |
Jan 09, 2024 | 8.743 | 8.743 | 8.357 | 8.466 | 241,009 | -0.17(-1.95%) |
Jan 08, 2024 | 9.237 | 9.237 | 8.634 | 8.634 | 729,874 | -0.75(-8.00%) |
Jan 05, 2024 | 9.563 | 9.582 | 9.168 | 9.385 | 467,577 | -0.11(-1.14%) |
Jan 04, 2024 | 9.513 | 9.647 | 9.286 | 9.494 | 639,506 | +0.09(+0.95%) |
Jan 03, 2024 | 9.336 | 9.410 | 9.153 | 9.405 | 634,097 | +0.39(+4.27%) |
Jan 02, 2024 | 8.693 | 9.168 | 8.664 | 9.019 | 517,744 | +0.60(+7.16%) |
Dec 29, 2023 | 8.239 | 8.496 | 8.155 | 8.417 | 491,801 | +0.25(+3.02%) |
Dec 28, 2023 | 8.190 | 8.249 | 8.111 | 8.170 | 494,986 | -0.03(-0.36%) |
Dec 27, 2023 | 8.180 | 8.278 | 8.071 | 8.199 | 216,648 | +0.02(+0.24%) |
Dec 26, 2023 | 8.229 | 8.278 | 8.140 | 8.180 | 155,895 | -0.07(-0.84%) |
Dec 22, 2023 | 8.170 | 8.377 | 8.090 | 8.249 | 739,617 | +0.00(+0.00%) |
Dec 21, 2023 | 8.397 | 8.506 | 8.229 | 8.249 | 827,969 | -0.37(-4.24%) |
Dec 20, 2023 | 8.324 | 8.653 | 8.091 | 8.614 | 1,313,234 | +0.33(+3.98%) |
Dec 19, 2023 | 8.411 | 8.411 | 8.236 | 8.285 | 254,750 | -0.23(-2.73%) |
Dec 18, 2023 | 8.789 | 8.818 | 8.404 | 8.517 | 524,668 | -0.32(-3.62%) |
Dec 15, 2023 | 8.973 | 9.065 | 8.769 | 8.837 | 172,850 | -0.15(-1.62%) |
Dec 14, 2023 | 8.924 | 9.273 | 8.769 | 8.982 | 750,637 | -0.22(-2.42%) |
Dec 13, 2023 | 9.680 | 9.869 | 9.176 | 9.205 | 425,318 | -0.53(-5.47%) |
Dec 12, 2023 | 9.980 | 10.12 | 9.738 | 9.738 | 273,769 | -0.15(-1.52%) |
Dec 11, 2023 | 10.09 | 10.19 | 9.854 | 9.888 | 281,324 | -0.19(-1.88%) |
Dec 08, 2023 | 10.46 | 10.51 | 10.00 | 10.08 | 210,540 | -0.21(-2.07%) |
Dec 07, 2023 | 10.46 | 10.53 | 10.17 | 10.29 | 180,942 | -0.39(-3.63%) |
Dec 06, 2023 | 10.33 | 10.69 | 10.18 | 10.68 | 275,301 | +0.16(+1.47%) |
Dec 05, 2023 | 10.67 | 10.77 | 10.38 | 10.52 | 229,168 | +0.08(+0.74%) |
Dec 04, 2023 | 10.57 | 10.75 | 10.40 | 10.45 | 292,613 | +0.21(+2.08%) |