Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.950 | 6.210 | 5.920 | 6.140 | 6,716,520 | +0.37(+6.41%) |
Feb 28, 2024 | 5.760 | 5.890 | 5.600 | 5.770 | 5,390,743 | +0.04(+0.70%) |
Feb 27, 2024 | 5.810 | 5.840 | 5.620 | 5.730 | 5,842,352 | +0.05(+0.88%) |
Feb 26, 2024 | 5.810 | 5.940 | 5.670 | 5.680 | 3,924,760 | -0.02(-0.35%) |
Feb 23, 2024 | 5.890 | 5.890 | 5.650 | 5.700 | 1,856,076 | -0.18(-3.06%) |
Feb 22, 2024 | 6.210 | 6.260 | 5.860 | 5.880 | 2,033,149 | -0.10(-1.67%) |
Feb 21, 2024 | 6.120 | 6.230 | 5.920 | 5.980 | 2,122,845 | -0.30(-4.78%) |
Feb 20, 2024 | 6.280 | 6.300 | 6.115 | 6.280 | 1,663,343 | -0.06(-0.95%) |
Feb 16, 2024 | 6.650 | 6.710 | 6.313 | 6.340 | 1,639,521 | -0.38(-5.65%) |
Feb 15, 2024 | 6.930 | 6.950 | 6.645 | 6.720 | 1,609,325 | -0.07(-1.03%) |
Feb 14, 2024 | 6.580 | 6.800 | 6.530 | 6.790 | 1,407,910 | +0.43(+6.76%) |
Feb 13, 2024 | 6.410 | 6.575 | 6.275 | 6.360 | 2,645,217 | -0.45(-6.61%) |
Feb 12, 2024 | 6.800 | 7.190 | 6.710 | 6.810 | 2,398,015 | +0.11(+1.64%) |
Feb 09, 2024 | 6.430 | 6.890 | 6.430 | 6.700 | 2,796,441 | +0.37(+5.85%) |
Feb 08, 2024 | 5.710 | 6.460 | 5.690 | 6.330 | 2,944,026 | +0.65(+11.44%) |
Feb 07, 2024 | 5.720 | 5.730 | 5.520 | 5.680 | 1,837,061 | -0.03(-0.53%) |
Feb 06, 2024 | 5.570 | 5.785 | 5.570 | 5.710 | 1,610,375 | +0.12(+2.15%) |
Feb 05, 2024 | 5.630 | 5.690 | 5.510 | 5.590 | 1,115,850 | -0.04(-0.71%) |
Feb 02, 2024 | 5.610 | 5.670 | 5.470 | 5.630 | 1,576,763 | -0.05(-0.88%) |
Feb 01, 2024 | 5.810 | 6.020 | 5.610 | 5.680 | 2,119,936 | -0.05(-0.87%) |
Jan 31, 2024 | 6.050 | 6.160 | 5.700 | 5.730 | 2,446,410 | -0.39(-6.37%) |
Jan 30, 2024 | 6.360 | 6.430 | 6.110 | 6.120 | 1,071,381 | -0.29(-4.52%) |
Jan 29, 2024 | 6.210 | 6.410 | 6.140 | 6.410 | 1,300,939 | +0.21(+3.39%) |
Jan 26, 2024 | 6.340 | 6.430 | 6.180 | 6.200 | 1,353,669 | -0.13(-2.05%) |
Jan 25, 2024 | 6.540 | 6.615 | 6.300 | 6.330 | 1,656,972 | -0.05(-0.78%) |
Jan 24, 2024 | 6.550 | 6.590 | 6.360 | 6.380 | 1,365,696 | -0.14(-2.15%) |
Jan 23, 2024 | 6.600 | 6.675 | 6.425 | 6.520 | 1,274,504 | +0.02(+0.31%) |
Jan 22, 2024 | 6.300 | 6.720 | 6.300 | 6.500 | 1,601,945 | +0.22(+3.50%) |
Jan 19, 2024 | 6.270 | 6.280 | 6.060 | 6.280 | 1,241,626 | +0.13(+2.11%) |
Jan 18, 2024 | 6.240 | 6.305 | 6.020 | 6.150 | 1,868,464 | +0.08(+1.32%) |
Jan 17, 2024 | 6.200 | 6.200 | 5.945 | 6.070 | 3,261,871 | -0.26(-4.11%) |
Jan 16, 2024 | 6.500 | 6.535 | 6.240 | 6.330 | 2,135,050 | -0.22(-3.36%) |
Jan 12, 2024 | 6.690 | 6.870 | 6.540 | 6.550 | 1,259,751 | -0.10(-1.50%) |
Jan 11, 2024 | 7.110 | 7.150 | 6.450 | 6.650 | 3,398,920 | -0.46(-6.47%) |
Jan 10, 2024 | 7.170 | 7.210 | 6.883 | 7.110 | 2,310,926 | -0.05(-0.70%) |
Jan 09, 2024 | 7.080 | 7.315 | 7.030 | 7.160 | 1,416,688 | -0.03(-0.42%) |
Jan 08, 2024 | 7.030 | 7.270 | 6.940 | 7.190 | 1,445,455 | +0.26(+3.75%) |
Jan 05, 2024 | 7.050 | 7.140 | 6.845 | 6.930 | 1,644,508 | -0.17(-2.39%) |
Jan 04, 2024 | 7.060 | 7.140 | 6.905 | 7.100 | 2,423,188 | -0.12(-1.66%) |
Jan 03, 2024 | 7.400 | 7.505 | 7.190 | 7.220 | 2,629,072 | -0.41(-5.37%) |
Jan 02, 2024 | 7.920 | 7.920 | 7.530 | 7.630 | 1,652,549 | -0.44(-5.45%) |
Dec 29, 2023 | 8.350 | 8.390 | 8.020 | 8.070 | 1,637,744 | -0.23(-2.77%) |
Dec 28, 2023 | 8.300 | 8.370 | 8.190 | 8.300 | 1,097,960 | -0.04(-0.48%) |
Dec 27, 2023 | 8.430 | 8.430 | 8.225 | 8.340 | 1,124,666 | -0.02(-0.24%) |
Dec 26, 2023 | 8.200 | 8.435 | 8.190 | 8.360 | 1,606,137 | +0.21(+2.58%) |
Dec 22, 2023 | 8.160 | 8.330 | 8.060 | 8.150 | 1,125,049 | +0.05(+0.62%) |
Dec 21, 2023 | 8.030 | 8.143 | 7.920 | 8.100 | 1,353,102 | +0.28(+3.58%) |
Dec 20, 2023 | 8.050 | 8.290 | 7.800 | 7.820 | 2,482,619 | -0.37(-4.52%) |
Dec 19, 2023 | 8.200 | 8.325 | 8.085 | 8.190 | 2,286,816 | +0.06(+0.74%) |
Dec 18, 2023 | 8.170 | 8.220 | 8.020 | 8.130 | 1,847,045 | -0.03(-0.37%) |
Dec 15, 2023 | 8.420 | 8.440 | 8.010 | 8.160 | 4,175,431 | -0.13(-1.57%) |
Dec 14, 2023 | 8.000 | 8.300 | 7.950 | 8.290 | 3,675,450 | +0.44(+5.61%) |
Dec 13, 2023 | 7.520 | 7.850 | 7.370 | 7.850 | 2,613,387 | +0.32(+4.25%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.431 | 7.530 | 1,426,238 | -0.02(-0.26%) |
Dec 11, 2023 | 7.570 | 7.690 | 7.500 | 7.550 | 1,537,456 | +0.01(+0.13%) |
Dec 08, 2023 | 7.520 | 7.695 | 7.421 | 7.540 | 5,629,725 | -0.04(-0.53%) |
Dec 07, 2023 | 7.330 | 7.635 | 7.270 | 7.580 | 1,632,571 | +0.29(+3.98%) |
Dec 06, 2023 | 7.290 | 7.600 | 7.220 | 7.290 | 1,848,804 | +0.16(+2.24%) |
Dec 05, 2023 | 7.200 | 7.240 | 7.090 | 7.130 | 1,029,599 | -0.13(-1.79%) |
Dec 04, 2023 | 7.050 | 7.279 | 7.000 | 7.260 | 1,180,874 | +0.10(+1.40%) |