Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.860 | 7.259 | 6.760 | 6.950 | 128,426 | +0.35(+5.30%) |
Feb 28, 2024 | 6.480 | 6.760 | 6.380 | 6.600 | 121,037 | -0.06(-0.90%) |
Feb 27, 2024 | 6.660 | 6.965 | 6.510 | 6.660 | 121,521 | +0.04(+0.60%) |
Feb 26, 2024 | 6.420 | 6.750 | 6.375 | 6.620 | 126,664 | +0.28(+4.42%) |
Feb 23, 2024 | 6.320 | 6.390 | 6.130 | 6.340 | 66,976 | +0.08(+1.28%) |
Feb 22, 2024 | 6.270 | 6.540 | 6.120 | 6.260 | 99,124 | +0.11(+1.79%) |
Feb 21, 2024 | 6.250 | 6.340 | 5.940 | 6.150 | 85,634 | -0.13(-2.07%) |
Feb 20, 2024 | 6.510 | 6.755 | 6.256 | 6.280 | 78,679 | -0.35(-5.28%) |
Feb 16, 2024 | 6.830 | 6.915 | 6.260 | 6.630 | 169,854 | -0.32(-4.60%) |
Feb 15, 2024 | 7.000 | 7.290 | 6.910 | 6.950 | 92,425 | +0.14(+2.06%) |
Feb 14, 2024 | 7.300 | 7.490 | 6.730 | 6.810 | 189,825 | -0.29(-4.08%) |
Feb 13, 2024 | 7.580 | 7.760 | 7.065 | 7.100 | 481,356 | -1.31(-15.58%) |
Feb 12, 2024 | 7.730 | 8.490 | 7.730 | 8.410 | 707,095 | +0.68(+8.80%) |
Feb 09, 2024 | 8.070 | 8.120 | 7.570 | 7.730 | 124,931 | -0.24(-3.01%) |
Feb 08, 2024 | 8.060 | 8.150 | 7.720 | 7.970 | 107,056 | +0.14(+1.79%) |
Feb 07, 2024 | 8.000 | 8.097 | 7.510 | 7.830 | 151,512 | -0.16(-2.00%) |
Feb 06, 2024 | 7.630 | 8.440 | 7.630 | 7.990 | 176,455 | +0.46(+6.11%) |
Feb 05, 2024 | 7.120 | 7.650 | 7.117 | 7.530 | 95,399 | +0.31(+4.29%) |
Feb 02, 2024 | 6.910 | 7.390 | 6.610 | 7.220 | 159,425 | +0.15(+2.12%) |
Feb 01, 2024 | 6.550 | 7.230 | 6.240 | 7.070 | 208,233 | +0.53(+8.10%) |
Jan 31, 2024 | 6.380 | 6.840 | 6.380 | 6.540 | 141,587 | +0.12(+1.87%) |
Jan 30, 2024 | 6.780 | 6.780 | 6.270 | 6.420 | 342,961 | -0.32(-4.75%) |
Jan 29, 2024 | 6.540 | 6.880 | 6.060 | 6.740 | 144,666 | +0.22(+3.37%) |
Jan 26, 2024 | 6.850 | 7.000 | 6.451 | 6.520 | 117,552 | -0.25(-3.69%) |
Jan 25, 2024 | 6.380 | 6.840 | 6.300 | 6.770 | 94,690 | +0.44(+6.95%) |
Jan 24, 2024 | 6.420 | 6.650 | 6.300 | 6.330 | 80,970 | +0.03(+0.48%) |
Jan 23, 2024 | 6.430 | 6.570 | 6.170 | 6.300 | 93,722 | -0.01(-0.16%) |
Jan 22, 2024 | 6.180 | 6.490 | 6.140 | 6.310 | 86,640 | +0.17(+2.77%) |
Jan 19, 2024 | 6.160 | 6.280 | 5.910 | 6.140 | 75,031 | +0.02(+0.33%) |
Jan 18, 2024 | 6.180 | 6.330 | 5.830 | 6.120 | 79,583 | -0.02(-0.33%) |
Jan 17, 2024 | 6.210 | 6.380 | 5.930 | 6.140 | 144,181 | -0.26(-4.06%) |
Jan 16, 2024 | 6.560 | 6.550 | 5.720 | 6.400 | 131,156 | -0.14(-2.14%) |
Jan 12, 2024 | 7.020 | 7.140 | 6.400 | 6.540 | 170,663 | -0.44(-6.30%) |
Jan 11, 2024 | 7.560 | 7.560 | 6.900 | 6.980 | 856,887 | -0.48(-6.43%) |
Jan 10, 2024 | 7.310 | 7.490 | 6.920 | 7.460 | 355,214 | +0.17(+2.33%) |
Jan 09, 2024 | 7.170 | 7.470 | 6.980 | 7.290 | 217,878 | +0.00(+0.00%) |
Jan 08, 2024 | 6.770 | 7.320 | 6.550 | 7.290 | 129,554 | +0.56(+8.32%) |
Jan 05, 2024 | 7.010 | 7.040 | 6.620 | 6.730 | 107,512 | -0.37(-5.21%) |
Jan 04, 2024 | 6.920 | 7.240 | 6.690 | 7.100 | 123,765 | +0.09(+1.28%) |
Jan 03, 2024 | 7.250 | 7.295 | 6.520 | 7.010 | 297,345 | -0.28(-3.84%) |
Jan 02, 2024 | 7.300 | 7.670 | 7.100 | 7.290 | 205,822 | -0.01(-0.14%) |
Dec 29, 2023 | 7.700 | 7.700 | 7.010 | 7.300 | 273,585 | -0.36(-4.70%) |
Dec 28, 2023 | 6.820 | 7.820 | 6.820 | 7.660 | 236,379 | +0.67(+9.59%) |
Dec 27, 2023 | 7.570 | 7.690 | 6.920 | 6.990 | 205,902 | -0.35(-4.77%) |
Dec 26, 2023 | 6.610 | 7.340 | 6.610 | 7.340 | 157,419 | +0.49(+7.15%) |
Dec 22, 2023 | 6.680 | 7.000 | 6.680 | 6.850 | 227,569 | +0.30(+4.58%) |
Dec 21, 2023 | 6.540 | 6.791 | 6.383 | 6.550 | 101,722 | +0.06(+0.92%) |
Dec 20, 2023 | 6.720 | 7.020 | 6.450 | 6.490 | 121,585 | -0.17(-2.63%) |
Dec 19, 2023 | 6.380 | 7.000 | 6.380 | 6.665 | 328,576 | +0.22(+3.49%) |
Dec 18, 2023 | 6.640 | 6.900 | 6.400 | 6.440 | 161,159 | -0.31(-4.59%) |
Dec 15, 2023 | 6.630 | 6.780 | 6.110 | 6.750 | 733,041 | +0.28(+4.33%) |
Dec 14, 2023 | 6.710 | 7.180 | 6.435 | 6.470 | 196,069 | -0.09(-1.37%) |
Dec 13, 2023 | 6.300 | 6.580 | 5.850 | 6.560 | 200,324 | +0.32(+5.13%) |
Dec 12, 2023 | 6.390 | 6.510 | 5.930 | 6.240 | 322,092 | -0.21(-3.26%) |
Dec 11, 2023 | 6.320 | 6.580 | 6.040 | 6.450 | 530,354 | +0.10(+1.57%) |
Dec 08, 2023 | 5.710 | 6.530 | 5.480 | 6.350 | 342,621 | +0.60(+10.43%) |
Dec 07, 2023 | 5.670 | 6.000 | 5.530 | 5.750 | 234,301 | +0.07(+1.23%) |
Dec 06, 2023 | 5.390 | 5.740 | 5.250 | 5.680 | 307,572 | +0.34(+6.37%) |
Dec 05, 2023 | 5.330 | 5.460 | 5.030 | 5.340 | 279,226 | +0.05(+0.95%) |
Dec 04, 2023 | 5.220 | 5.590 | 5.160 | 5.290 | 277,178 | -0.03(-0.56%) |