Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.279 | 7.466 | 7.201 | 7.358 | 5,145,136 | +0.20(+2.74%) |
Feb 28, 2024 | 7.152 | 7.230 | 6.936 | 7.162 | 6,620,222 | +0.01(+0.14%) |
Feb 27, 2024 | 7.055 | 7.220 | 6.928 | 7.152 | 12,434,964 | +0.19(+2.79%) |
Feb 26, 2024 | 6.977 | 7.050 | 6.763 | 6.958 | 6,464,976 | -0.09(-1.24%) |
Feb 23, 2024 | 7.239 | 7.336 | 7.026 | 7.045 | 6,040,787 | -0.26(-3.59%) |
Feb 22, 2024 | 7.434 | 7.502 | 7.268 | 7.307 | 4,300,252 | -0.10(-1.31%) |
Feb 21, 2024 | 7.560 | 7.725 | 7.278 | 7.405 | 8,505,766 | -0.17(-2.31%) |
Feb 20, 2024 | 7.434 | 7.754 | 7.385 | 7.579 | 5,390,422 | +0.13(+1.69%) |
Feb 16, 2024 | 7.511 | 7.628 | 7.419 | 7.453 | 5,800,861 | -0.32(-4.13%) |
Feb 15, 2024 | 7.521 | 7.793 | 7.487 | 7.774 | 5,468,344 | +0.38(+5.12%) |
Feb 14, 2024 | 7.288 | 7.463 | 7.205 | 7.395 | 5,353,378 | +0.24(+3.40%) |
Feb 13, 2024 | 6.909 | 7.278 | 6.700 | 7.152 | 10,116,409 | +0.07(+0.96%) |
Feb 12, 2024 | 6.656 | 7.191 | 6.540 | 7.084 | 11,891,663 | +0.43(+6.42%) |
Feb 09, 2024 | 7.861 | 7.861 | 6.647 | 6.656 | 18,385,082 | -1.55(-18.93%) |
Feb 08, 2024 | 7.706 | 8.260 | 7.681 | 8.211 | 4,910,607 | +0.52(+6.69%) |
Feb 07, 2024 | 7.832 | 7.929 | 7.667 | 7.696 | 3,484,788 | -0.14(-1.74%) |
Feb 06, 2024 | 7.832 | 8.051 | 7.774 | 7.832 | 3,855,426 | -0.03(-0.37%) |
Feb 05, 2024 | 7.978 | 7.997 | 7.803 | 7.861 | 2,838,847 | -0.22(-2.76%) |
Feb 02, 2024 | 8.104 | 8.196 | 7.920 | 8.085 | 2,922,555 | -0.15(-1.77%) |
Feb 01, 2024 | 8.182 | 8.269 | 8.017 | 8.230 | 2,634,511 | +0.15(+1.80%) |
Jan 31, 2024 | 8.337 | 8.464 | 8.080 | 8.085 | 4,159,547 | -0.26(-3.14%) |
Jan 30, 2024 | 8.376 | 8.430 | 8.303 | 8.347 | 2,525,103 | -0.15(-1.72%) |
Jan 29, 2024 | 8.435 | 8.527 | 8.323 | 8.493 | 3,956,448 | +0.05(+0.58%) |
Jan 26, 2024 | 8.405 | 8.512 | 8.376 | 8.444 | 2,716,003 | +0.16(+1.88%) |
Jan 25, 2024 | 8.143 | 8.347 | 8.080 | 8.289 | 3,639,307 | +0.22(+2.77%) |
Jan 24, 2024 | 8.279 | 8.303 | 8.017 | 8.065 | 2,581,681 | -0.06(-0.72%) |
Jan 23, 2024 | 8.367 | 8.518 | 8.114 | 8.124 | 3,500,004 | -0.10(-1.18%) |
Jan 22, 2024 | 8.036 | 8.298 | 7.910 | 8.221 | 4,580,833 | +0.30(+3.80%) |
Jan 19, 2024 | 7.793 | 7.963 | 7.730 | 7.920 | 3,048,474 | +0.12(+1.49%) |
Jan 18, 2024 | 7.890 | 7.963 | 7.783 | 7.803 | 3,265,339 | -0.08(-0.99%) |
Jan 17, 2024 | 7.958 | 7.983 | 7.774 | 7.881 | 3,481,526 | -0.15(-1.82%) |
Jan 16, 2024 | 8.162 | 8.182 | 7.958 | 8.026 | 2,893,252 | -0.22(-2.71%) |
Jan 12, 2024 | 8.629 | 8.702 | 8.172 | 8.250 | 3,521,523 | -0.25(-2.97%) |
Jan 11, 2024 | 8.580 | 8.653 | 8.415 | 8.503 | 2,559,641 | -0.14(-1.57%) |
Jan 10, 2024 | 8.775 | 8.780 | 8.512 | 8.639 | 3,634,837 | -0.08(-0.89%) |
Jan 09, 2024 | 8.298 | 8.833 | 8.250 | 8.716 | 4,920,461 | +0.41(+4.91%) |
Jan 08, 2024 | 8.172 | 8.454 | 8.148 | 8.308 | 3,071,950 | +0.14(+1.66%) |
Jan 05, 2024 | 8.046 | 8.357 | 8.012 | 8.172 | 5,335,430 | +0.07(+0.84%) |
Jan 04, 2024 | 8.124 | 8.192 | 8.007 | 8.104 | 3,257,722 | -0.02(-0.24%) |
Jan 03, 2024 | 8.396 | 8.396 | 8.114 | 8.124 | 3,272,782 | -0.37(-4.35%) |
Jan 02, 2024 | 8.376 | 8.697 | 8.293 | 8.493 | 3,225,450 | +0.06(+0.69%) |
Dec 29, 2023 | 8.580 | 8.653 | 8.386 | 8.435 | 2,598,954 | -0.14(-1.59%) |
Dec 28, 2023 | 8.386 | 8.580 | 8.386 | 8.571 | 2,220,761 | +0.11(+1.26%) |
Dec 27, 2023 | 8.464 | 8.571 | 8.391 | 8.464 | 2,757,984 | +0.01(+0.11%) |
Dec 26, 2023 | 8.298 | 8.522 | 8.250 | 8.454 | 3,087,253 | +0.14(+1.64%) |
Dec 22, 2023 | 8.386 | 8.551 | 8.279 | 8.318 | 2,863,147 | -0.13(-1.50%) |
Dec 21, 2023 | 8.357 | 8.483 | 8.264 | 8.444 | 3,066,557 | +0.17(+2.12%) |
Dec 20, 2023 | 8.571 | 8.571 | 8.260 | 8.269 | 3,486,631 | -0.33(-3.84%) |
Dec 19, 2023 | 8.386 | 8.629 | 8.327 | 8.600 | 3,689,477 | +0.31(+3.69%) |
Dec 18, 2023 | 8.454 | 8.464 | 8.124 | 8.294 | 4,928,353 | -0.21(-2.46%) |
Dec 15, 2023 | 8.765 | 8.843 | 8.362 | 8.503 | 20,314,502 | -0.22(-2.56%) |
Dec 14, 2023 | 8.580 | 8.979 | 8.561 | 8.726 | 8,069,115 | +0.42(+5.03%) |
Dec 13, 2023 | 7.803 | 8.357 | 7.764 | 8.308 | 4,823,047 | +0.46(+5.82%) |
Dec 12, 2023 | 8.065 | 8.075 | 7.832 | 7.851 | 3,618,650 | -0.22(-2.77%) |
Dec 11, 2023 | 8.172 | 8.376 | 8.046 | 8.075 | 4,417,385 | -0.11(-1.31%) |
Dec 08, 2023 | 8.133 | 8.289 | 8.007 | 8.182 | 4,006,565 | +0.02(+0.24%) |
Dec 07, 2023 | 7.988 | 8.192 | 7.905 | 8.162 | 3,927,988 | +0.17(+2.07%) |
Dec 06, 2023 | 7.822 | 8.085 | 7.793 | 7.997 | 3,346,069 | +0.22(+2.87%) |
Dec 05, 2023 | 7.920 | 7.956 | 7.714 | 7.774 | 3,470,243 | -0.23(-2.91%) |
Dec 04, 2023 | 7.890 | 8.182 | 7.851 | 8.007 | 5,663,970 | +0.13(+1.60%) |