Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.110 | 8.320 | 7.655 | 7.730 | 2,594,503 | -0.29(-3.62%) |
Feb 28, 2024 | 8.210 | 8.410 | 7.880 | 8.020 | 2,215,856 | -0.24(-2.91%) |
Feb 27, 2024 | 8.080 | 8.410 | 7.780 | 8.260 | 4,030,146 | +0.23(+2.86%) |
Feb 26, 2024 | 8.300 | 8.840 | 7.810 | 8.030 | 4,848,718 | -0.33(-3.95%) |
Feb 23, 2024 | 6.950 | 8.620 | 6.770 | 8.360 | 25,865,250 | +3.25(+63.60%) |
Feb 22, 2024 | 5.220 | 5.240 | 5.045 | 5.110 | 2,814,458 | -0.15(-2.85%) |
Feb 21, 2024 | 5.260 | 5.360 | 5.150 | 5.260 | 2,422,512 | -0.06(-1.13%) |
Feb 20, 2024 | 5.260 | 5.390 | 5.165 | 5.320 | 2,455,904 | +0.01(+0.19%) |
Feb 16, 2024 | 5.400 | 5.480 | 5.250 | 5.310 | 2,768,622 | -0.17(-3.10%) |
Feb 15, 2024 | 5.170 | 5.750 | 5.170 | 5.480 | 4,431,615 | +0.33(+6.41%) |
Feb 14, 2024 | 5.210 | 5.315 | 5.115 | 5.150 | 2,370,274 | +0.01(+0.19%) |
Feb 13, 2024 | 5.340 | 5.430 | 5.060 | 5.140 | 3,307,335 | -0.36(-6.55%) |
Feb 12, 2024 | 5.490 | 5.740 | 5.460 | 5.500 | 2,658,066 | -0.02(-0.36%) |
Feb 09, 2024 | 5.480 | 5.720 | 5.370 | 5.520 | 2,124,057 | +0.06(+1.10%) |
Feb 08, 2024 | 5.420 | 5.500 | 5.265 | 5.460 | 1,559,992 | +0.00(+0.00%) |
Feb 07, 2024 | 5.540 | 5.590 | 5.390 | 5.460 | 987,393 | -0.08(-1.44%) |
Feb 06, 2024 | 5.210 | 5.630 | 5.140 | 5.540 | 1,392,628 | +0.27(+5.12%) |
Feb 05, 2024 | 5.200 | 5.440 | 5.130 | 5.270 | 2,470,017 | +0.03(+0.57%) |
Feb 02, 2024 | 5.300 | 5.325 | 5.145 | 5.240 | 1,804,186 | -0.14(-2.60%) |
Feb 01, 2024 | 5.840 | 5.930 | 5.300 | 5.380 | 2,927,775 | -0.42(-7.24%) |
Jan 31, 2024 | 5.950 | 5.997 | 5.680 | 5.800 | 2,287,563 | -0.14(-2.36%) |
Jan 30, 2024 | 6.270 | 6.400 | 5.900 | 5.940 | 2,210,602 | -0.49(-7.62%) |
Jan 29, 2024 | 6.450 | 6.540 | 6.190 | 6.430 | 1,665,951 | -0.04(-0.62%) |
Jan 26, 2024 | 6.240 | 6.775 | 6.240 | 6.470 | 2,977,846 | +0.32(+5.20%) |
Jan 25, 2024 | 6.210 | 6.270 | 6.030 | 6.150 | 964,794 | +0.03(+0.49%) |
Jan 24, 2024 | 6.380 | 6.405 | 6.065 | 6.120 | 1,321,952 | -0.18(-2.86%) |
Jan 23, 2024 | 6.440 | 6.590 | 6.290 | 6.300 | 1,228,399 | -0.09(-1.41%) |
Jan 22, 2024 | 6.270 | 6.490 | 6.255 | 6.390 | 1,417,499 | +0.14(+2.24%) |
Jan 19, 2024 | 6.280 | 6.310 | 6.090 | 6.250 | 978,176 | -0.03(-0.48%) |
Jan 18, 2024 | 6.240 | 6.320 | 6.160 | 6.280 | 829,755 | +0.06(+0.96%) |
Jan 17, 2024 | 6.320 | 6.410 | 6.175 | 6.220 | 1,254,393 | -0.21(-3.27%) |
Jan 16, 2024 | 6.450 | 6.500 | 6.280 | 6.430 | 1,291,245 | -0.08(-1.23%) |
Jan 12, 2024 | 6.610 | 6.865 | 6.500 | 6.510 | 1,753,862 | -0.06(-0.91%) |
Jan 11, 2024 | 6.730 | 6.810 | 6.370 | 6.570 | 1,727,854 | -0.23(-3.38%) |
Jan 10, 2024 | 6.640 | 6.900 | 6.500 | 6.800 | 2,099,373 | +0.14(+2.10%) |
Jan 09, 2024 | 6.800 | 7.205 | 6.620 | 6.660 | 2,537,587 | -0.21(-3.06%) |
Jan 08, 2024 | 6.420 | 6.930 | 6.300 | 6.870 | 1,835,024 | +0.33(+5.05%) |
Jan 05, 2024 | 6.270 | 6.570 | 6.170 | 6.540 | 2,765,739 | +0.21(+3.32%) |
Jan 04, 2024 | 6.280 | 6.390 | 6.160 | 6.330 | 2,660,234 | -0.01(-0.16%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.320 | 6.340 | 1,871,399 | -0.40(-5.93%) |
Jan 02, 2024 | 6.540 | 7.100 | 6.480 | 6.740 | 2,377,510 | +0.19(+2.90%) |
Dec 29, 2023 | 6.700 | 6.725 | 6.510 | 6.550 | 1,522,715 | -0.17(-2.53%) |
Dec 28, 2023 | 6.630 | 6.805 | 6.605 | 6.720 | 2,016,203 | +0.06(+0.90%) |
Dec 27, 2023 | 6.700 | 6.830 | 6.570 | 6.660 | 1,290,775 | +0.02(+0.30%) |
Dec 26, 2023 | 6.610 | 6.690 | 6.495 | 6.640 | 885,000 | +0.03(+0.45%) |
Dec 22, 2023 | 6.720 | 6.780 | 6.550 | 6.610 | 1,138,598 | -0.07(-1.05%) |
Dec 21, 2023 | 6.440 | 6.905 | 6.440 | 6.680 | 2,113,121 | +0.31(+4.87%) |
Dec 20, 2023 | 6.580 | 6.655 | 6.370 | 6.370 | 2,044,866 | -0.21(-3.19%) |
Dec 19, 2023 | 6.280 | 6.650 | 6.280 | 6.580 | 2,047,181 | +0.35(+5.62%) |
Dec 18, 2023 | 6.190 | 6.290 | 6.070 | 6.230 | 1,590,657 | +0.00(+0.00%) |
Dec 15, 2023 | 6.260 | 6.435 | 6.210 | 6.230 | 3,138,583 | -0.01(-0.16%) |
Dec 14, 2023 | 6.030 | 6.580 | 6.030 | 6.240 | 2,946,065 | +0.31(+5.23%) |
Dec 13, 2023 | 5.580 | 5.960 | 5.380 | 5.930 | 2,486,916 | +0.34(+6.08%) |
Dec 12, 2023 | 5.410 | 5.740 | 5.270 | 5.590 | 3,372,223 | +0.44(+8.54%) |
Dec 11, 2023 | 5.090 | 5.260 | 5.030 | 5.150 | 1,552,845 | +0.03(+0.59%) |
Dec 08, 2023 | 5.190 | 5.190 | 5.015 | 5.120 | 1,421,392 | -0.06(-1.16%) |
Dec 07, 2023 | 5.310 | 5.330 | 5.110 | 5.180 | 1,987,910 | -0.16(-3.00%) |
Dec 06, 2023 | 5.210 | 5.500 | 5.120 | 5.340 | 2,122,062 | +0.13(+2.50%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.160 | 5.210 | 1,743,644 | -0.17(-3.16%) |
Dec 04, 2023 | 5.360 | 5.620 | 5.360 | 5.380 | 2,297,569 | +0.01(+0.19%) |