Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.020 | 7.060 | 6.910 | 7.020 | 324,054 | +0.07(+1.01%) |
Feb 28, 2024 | 7.170 | 7.210 | 6.940 | 6.950 | 311,552 | -0.35(-4.79%) |
Feb 27, 2024 | 7.290 | 7.480 | 7.280 | 7.300 | 278,763 | +0.14(+1.96%) |
Feb 26, 2024 | 7.040 | 7.320 | 7.040 | 7.160 | 511,927 | +0.10(+1.42%) |
Feb 23, 2024 | 7.980 | 8.280 | 6.540 | 7.060 | 821,165 | -0.64(-8.31%) |
Feb 22, 2024 | 7.770 | 7.820 | 7.620 | 7.700 | 330,556 | -0.10(-1.28%) |
Feb 21, 2024 | 7.930 | 7.933 | 7.700 | 7.800 | 319,375 | -0.25(-3.11%) |
Feb 20, 2024 | 8.140 | 8.300 | 8.030 | 8.050 | 350,386 | -0.25(-3.01%) |
Feb 16, 2024 | 8.230 | 8.345 | 8.170 | 8.300 | 306,769 | +0.01(+0.12%) |
Feb 15, 2024 | 8.020 | 8.300 | 7.920 | 8.290 | 290,434 | +0.35(+4.41%) |
Feb 14, 2024 | 7.700 | 7.990 | 7.700 | 7.940 | 235,088 | +0.40(+5.31%) |
Feb 13, 2024 | 7.750 | 7.910 | 7.510 | 7.540 | 327,177 | -0.52(-6.45%) |
Feb 12, 2024 | 8.050 | 8.200 | 8.050 | 8.060 | 289,421 | +0.00(+0.00%) |
Feb 09, 2024 | 7.970 | 8.105 | 7.965 | 8.060 | 244,701 | +0.12(+1.51%) |
Feb 08, 2024 | 7.810 | 8.000 | 7.790 | 7.940 | 176,009 | +0.10(+1.28%) |
Feb 07, 2024 | 7.790 | 7.880 | 7.690 | 7.840 | 183,971 | +0.08(+1.03%) |
Feb 06, 2024 | 7.690 | 7.795 | 7.660 | 7.760 | 188,102 | +0.10(+1.31%) |
Feb 05, 2024 | 7.690 | 7.712 | 7.495 | 7.660 | 224,758 | -0.11(-1.42%) |
Feb 02, 2024 | 7.760 | 7.830 | 7.680 | 7.770 | 183,324 | -0.05(-0.64%) |
Feb 01, 2024 | 7.670 | 7.880 | 7.670 | 7.820 | 193,757 | +0.17(+2.22%) |
Jan 31, 2024 | 7.650 | 7.835 | 7.485 | 7.650 | 311,395 | -0.13(-1.67%) |
Jan 30, 2024 | 7.950 | 7.960 | 7.740 | 7.780 | 267,631 | -0.20(-2.51%) |
Jan 29, 2024 | 7.680 | 7.990 | 7.640 | 7.980 | 192,916 | +0.31(+4.04%) |
Jan 26, 2024 | 7.620 | 7.695 | 7.595 | 7.670 | 132,480 | +0.08(+1.05%) |
Jan 25, 2024 | 7.670 | 7.830 | 7.580 | 7.590 | 171,881 | +0.02(+0.26%) |
Jan 24, 2024 | 7.740 | 7.740 | 7.540 | 7.570 | 253,086 | -0.04(-0.53%) |
Jan 23, 2024 | 7.500 | 7.725 | 7.435 | 7.610 | 234,436 | +0.20(+2.70%) |
Jan 22, 2024 | 7.200 | 7.410 | 7.190 | 7.410 | 253,468 | +0.29(+4.07%) |
Jan 19, 2024 | 7.150 | 7.150 | 7.020 | 7.120 | 224,322 | +0.03(+0.42%) |
Jan 18, 2024 | 7.090 | 7.165 | 7.010 | 7.090 | 251,926 | +0.09(+1.29%) |
Jan 17, 2024 | 6.980 | 7.005 | 6.880 | 7.000 | 197,068 | -0.04(-0.57%) |
Jan 16, 2024 | 7.080 | 7.140 | 7.020 | 7.040 | 196,494 | -0.11(-1.54%) |
Jan 12, 2024 | 7.020 | 7.190 | 6.970 | 7.150 | 372,773 | +0.22(+3.17%) |
Jan 11, 2024 | 7.000 | 7.030 | 6.840 | 6.930 | 302,259 | -0.07(-1.00%) |
Jan 10, 2024 | 6.950 | 7.030 | 6.950 | 7.000 | 239,095 | +0.05(+0.72%) |
Jan 09, 2024 | 6.970 | 7.035 | 6.910 | 6.950 | 267,473 | -0.10(-1.42%) |
Jan 08, 2024 | 6.860 | 7.105 | 6.835 | 7.050 | 275,524 | +0.22(+3.22%) |
Jan 05, 2024 | 7.000 | 7.110 | 6.820 | 6.830 | 226,135 | -0.24(-3.39%) |
Jan 04, 2024 | 7.130 | 7.180 | 7.050 | 7.070 | 231,521 | -0.04(-0.56%) |
Jan 03, 2024 | 7.350 | 7.440 | 7.110 | 7.110 | 233,670 | -0.33(-4.44%) |
Jan 02, 2024 | 7.820 | 7.820 | 7.420 | 7.440 | 248,986 | -0.44(-5.58%) |
Dec 29, 2023 | 7.940 | 8.030 | 7.855 | 7.880 | 272,505 | -0.10(-1.25%) |
Dec 28, 2023 | 8.000 | 8.025 | 7.950 | 7.980 | 255,748 | -0.04(-0.50%) |
Dec 27, 2023 | 7.960 | 8.110 | 7.950 | 8.020 | 320,261 | -0.02(-0.25%) |
Dec 26, 2023 | 7.980 | 8.105 | 7.970 | 8.040 | 207,246 | +0.04(+0.50%) |
Dec 22, 2023 | 7.790 | 8.025 | 7.750 | 8.000 | 404,167 | +0.31(+4.03%) |
Dec 21, 2023 | 7.590 | 7.710 | 7.530 | 7.690 | 1,271,491 | +0.16(+2.12%) |
Dec 20, 2023 | 7.660 | 7.700 | 7.525 | 7.530 | 289,471 | -0.14(-1.83%) |
Dec 19, 2023 | 7.620 | 7.770 | 7.600 | 7.670 | 384,196 | +0.13(+1.72%) |
Dec 18, 2023 | 7.570 | 7.610 | 7.450 | 7.540 | 316,245 | -0.03(-0.40%) |
Dec 15, 2023 | 7.780 | 7.780 | 7.520 | 7.570 | 710,858 | -0.16(-2.07%) |
Dec 14, 2023 | 7.900 | 7.950 | 7.630 | 7.730 | 421,659 | -0.08(-1.02%) |
Dec 13, 2023 | 7.400 | 7.820 | 7.370 | 7.810 | 353,057 | +0.43(+5.83%) |
Dec 12, 2023 | 7.510 | 7.510 | 7.285 | 7.380 | 238,127 | -0.13(-1.73%) |
Dec 11, 2023 | 7.550 | 7.600 | 7.480 | 7.510 | 221,611 | -0.03(-0.40%) |
Dec 08, 2023 | 7.340 | 7.580 | 7.340 | 7.540 | 307,799 | +0.14(+1.89%) |
Dec 07, 2023 | 7.410 | 7.440 | 7.300 | 7.400 | 271,331 | -0.03(-0.40%) |
Dec 06, 2023 | 7.700 | 7.720 | 7.415 | 7.430 | 349,214 | -0.26(-3.38%) |
Dec 05, 2023 | 7.770 | 7.830 | 7.660 | 7.690 | 259,957 | -0.16(-2.04%) |
Dec 04, 2023 | 7.600 | 7.870 | 7.586 | 7.850 | 375,125 | +0.20(+2.61%) |