Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.600 | 6.940 | 6.600 | 6.760 | 237,987 | +0.25(+3.84%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.350 | 6.510 | 150,451 | +0.10(+1.56%) |
Feb 27, 2024 | 6.620 | 6.690 | 6.400 | 6.410 | 134,387 | -0.15(-2.29%) |
Feb 26, 2024 | 6.380 | 6.670 | 6.334 | 6.560 | 168,969 | +0.11(+1.71%) |
Feb 23, 2024 | 6.690 | 6.690 | 6.140 | 6.450 | 246,181 | -0.30(-4.44%) |
Feb 22, 2024 | 7.090 | 7.180 | 6.750 | 6.750 | 401,060 | -0.40(-5.59%) |
Feb 21, 2024 | 7.180 | 7.270 | 7.060 | 7.150 | 221,682 | -0.07(-0.97%) |
Feb 20, 2024 | 7.040 | 7.280 | 7.010 | 7.220 | 187,003 | +0.07(+0.98%) |
Feb 16, 2024 | 7.070 | 7.190 | 6.930 | 7.150 | 250,340 | +0.03(+0.42%) |
Feb 15, 2024 | 6.870 | 7.160 | 6.725 | 7.120 | 274,496 | +0.28(+4.09%) |
Feb 14, 2024 | 6.260 | 6.850 | 6.260 | 6.840 | 271,163 | +0.61(+9.79%) |
Feb 13, 2024 | 6.290 | 6.469 | 6.210 | 6.230 | 360,736 | -0.27(-4.15%) |
Feb 12, 2024 | 6.140 | 6.510 | 6.130 | 6.500 | 269,777 | +0.37(+6.04%) |
Feb 09, 2024 | 5.930 | 6.150 | 5.895 | 6.130 | 143,706 | +0.20(+3.37%) |
Feb 08, 2024 | 5.980 | 6.050 | 5.900 | 5.930 | 215,393 | +0.01(+0.17%) |
Feb 07, 2024 | 5.980 | 6.160 | 5.770 | 5.920 | 841,947 | -0.04(-0.67%) |
Feb 06, 2024 | 6.130 | 6.280 | 5.870 | 5.960 | 288,581 | -0.18(-2.93%) |
Feb 05, 2024 | 6.250 | 6.280 | 5.940 | 6.140 | 224,041 | -0.10(-1.60%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.120 | 6.240 | 300,170 | -0.27(-4.15%) |
Feb 01, 2024 | 6.920 | 7.131 | 6.210 | 6.510 | 726,476 | +0.18(+2.84%) |
Jan 31, 2024 | 6.760 | 6.760 | 6.310 | 6.330 | 224,515 | -0.46(-6.77%) |
Jan 30, 2024 | 6.900 | 6.970 | 6.600 | 6.790 | 297,722 | -0.12(-1.74%) |
Jan 29, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 170,512 | -0.19(-2.68%) |
Jan 26, 2024 | 7.300 | 7.460 | 7.100 | 7.100 | 145,403 | -0.16(-2.20%) |
Jan 25, 2024 | 7.200 | 7.410 | 7.065 | 7.260 | 227,988 | +0.11(+1.54%) |
Jan 24, 2024 | 7.450 | 7.680 | 7.125 | 7.150 | 298,306 | -0.23(-3.12%) |
Jan 23, 2024 | 7.760 | 7.770 | 7.290 | 7.380 | 341,173 | -0.38(-4.90%) |
Jan 22, 2024 | 6.760 | 8.180 | 6.740 | 7.760 | 882,221 | +1.03(+15.30%) |
Jan 19, 2024 | 6.820 | 6.820 | 6.520 | 6.730 | 325,299 | -0.06(-0.88%) |
Jan 18, 2024 | 7.160 | 7.190 | 6.710 | 6.790 | 768,244 | -0.38(-5.30%) |
Jan 17, 2024 | 7.630 | 7.630 | 7.120 | 7.170 | 333,760 | -0.58(-7.48%) |
Jan 16, 2024 | 7.900 | 7.910 | 7.730 | 7.750 | 309,178 | -0.21(-2.64%) |
Jan 12, 2024 | 7.790 | 8.070 | 7.770 | 7.960 | 230,728 | +0.21(+2.71%) |
Jan 11, 2024 | 8.130 | 8.145 | 7.730 | 7.750 | 249,720 | -0.39(-4.79%) |
Jan 10, 2024 | 8.130 | 8.260 | 8.072 | 8.140 | 167,666 | +0.02(+0.25%) |
Jan 09, 2024 | 8.190 | 8.290 | 8.050 | 8.120 | 165,742 | -0.17(-2.05%) |
Jan 08, 2024 | 8.230 | 8.370 | 8.152 | 8.290 | 255,870 | +0.08(+0.97%) |
Jan 05, 2024 | 8.280 | 8.360 | 8.160 | 8.210 | 207,612 | -0.09(-1.08%) |
Jan 04, 2024 | 8.670 | 8.670 | 8.300 | 8.300 | 281,950 | -0.31(-3.60%) |
Jan 03, 2024 | 8.080 | 8.660 | 7.950 | 8.610 | 635,135 | +0.50(+6.17%) |
Jan 02, 2024 | 8.390 | 8.550 | 8.070 | 8.110 | 398,043 | -0.32(-3.80%) |
Dec 29, 2023 | 8.460 | 8.610 | 8.320 | 8.430 | 255,193 | -0.06(-0.71%) |
Dec 28, 2023 | 8.570 | 8.710 | 8.414 | 8.490 | 347,720 | -0.12(-1.39%) |
Dec 27, 2023 | 8.550 | 8.620 | 8.391 | 8.610 | 277,226 | +0.03(+0.35%) |
Dec 26, 2023 | 8.400 | 8.620 | 8.280 | 8.580 | 293,830 | +0.31(+3.75%) |
Dec 22, 2023 | 7.820 | 8.300 | 7.820 | 8.270 | 501,101 | +0.49(+6.30%) |
Dec 21, 2023 | 7.660 | 7.820 | 7.660 | 7.780 | 222,554 | +0.12(+1.57%) |
Dec 20, 2023 | 7.680 | 7.910 | 7.640 | 7.660 | 257,985 | +0.00(+0.00%) |
Dec 19, 2023 | 7.650 | 7.990 | 7.600 | 7.660 | 291,956 | +0.06(+0.79%) |
Dec 18, 2023 | 7.920 | 8.030 | 7.450 | 7.600 | 592,236 | -0.32(-4.04%) |
Dec 15, 2023 | 8.060 | 8.120 | 7.580 | 7.920 | 1,031,479 | +0.06(+0.76%) |
Dec 14, 2023 | 7.690 | 8.330 | 7.590 | 7.860 | 910,131 | +0.32(+4.24%) |
Dec 13, 2023 | 7.670 | 7.750 | 7.260 | 7.540 | 1,073,463 | -0.11(-1.44%) |
Dec 12, 2023 | 7.900 | 7.940 | 7.560 | 7.650 | 704,542 | -0.22(-2.80%) |
Dec 11, 2023 | 8.870 | 8.910 | 7.790 | 7.870 | 914,402 | -0.92(-10.47%) |
Dec 08, 2023 | 11.60 | 11.60 | 8.740 | 8.790 | 2,409,895 | -3.71(-29.68%) |
Dec 07, 2023 | 12.00 | 12.51 | 11.85 | 12.50 | 373,786 | +0.47(+3.91%) |
Dec 06, 2023 | 11.75 | 12.36 | 11.61 | 12.03 | 246,999 | -0.05(-0.41%) |
Dec 05, 2023 | 12.10 | 12.18 | 12.00 | 12.08 | 169,445 | -0.07(-0.58%) |
Dec 04, 2023 | 12.16 | 12.44 | 12.04 | 12.15 | 186,558 | -0.06(-0.49%) |