Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.150 | 7.150 | 6.770 | 6.940 | 6,689,769 | -0.07(-1.00%) |
Feb 28, 2024 | 6.980 | 7.030 | 6.920 | 7.010 | 1,740,400 | +0.04(+0.57%) |
Feb 27, 2024 | 6.930 | 7.040 | 6.910 | 6.970 | 1,931,418 | +0.01(+0.14%) |
Feb 26, 2024 | 7.070 | 7.090 | 6.935 | 6.960 | 3,930,329 | -0.11(-1.55%) |
Feb 23, 2024 | 7.110 | 7.255 | 7.050 | 7.070 | 2,422,487 | -0.02(-0.28%) |
Feb 22, 2024 | 7.110 | 7.260 | 7.050 | 7.090 | 2,621,611 | -0.01(-0.14%) |
Feb 21, 2024 | 7.030 | 7.030 | 7.000 | 7.100 | 3,312,401 | +0.02(+0.28%) |
Feb 20, 2024 | 7.350 | 7.410 | 7.020 | 7.080 | 3,432,909 | -0.36(-4.83%) |
Feb 16, 2024 | 7.260 | 7.609 | 7.215 | 7.440 | 4,699,826 | +0.25(+3.47%) |
Feb 15, 2024 | 7.140 | 7.350 | 7.100 | 7.190 | 3,730,562 | +0.10(+1.41%) |
Feb 14, 2024 | 7.200 | 7.345 | 6.691 | 7.090 | 6,420,692 | -0.20(-2.74%) |
Feb 13, 2024 | 7.290 | 7.464 | 7.250 | 7.290 | 4,607,043 | -0.21(-2.80%) |
Feb 12, 2024 | 7.529 | 7.639 | 7.444 | 7.499 | 3,096,024 | +0.01(+0.13%) |
Feb 09, 2024 | 7.290 | 7.499 | 7.285 | 7.489 | 2,429,180 | +0.22(+3.02%) |
Feb 08, 2024 | 7.110 | 7.280 | 7.110 | 7.270 | 1,643,655 | +0.13(+1.82%) |
Feb 07, 2024 | 6.990 | 7.180 | 6.940 | 7.140 | 1,790,928 | +0.16(+2.29%) |
Feb 06, 2024 | 7.090 | 7.130 | 6.965 | 6.980 | 2,429,971 | -0.13(-1.83%) |
Feb 05, 2024 | 7.150 | 7.165 | 7.015 | 7.110 | 2,167,272 | -0.09(-1.25%) |
Feb 02, 2024 | 7.100 | 7.250 | 7.015 | 7.200 | 2,031,578 | +0.04(+0.56%) |
Feb 01, 2024 | 7.060 | 7.180 | 7.010 | 7.160 | 2,003,857 | +0.11(+1.56%) |
Jan 31, 2024 | 7.220 | 7.260 | 7.045 | 7.050 | 2,276,578 | -0.21(-2.89%) |
Jan 30, 2024 | 7.330 | 7.370 | 7.240 | 7.260 | 1,111,335 | -0.09(-1.22%) |
Jan 29, 2024 | 7.250 | 7.370 | 7.230 | 7.350 | 2,128,533 | +0.10(+1.45%) |
Jan 26, 2024 | 7.190 | 7.275 | 7.154 | 7.245 | 1,119,374 | +0.02(+0.35%) |
Jan 25, 2024 | 7.370 | 7.410 | 7.220 | 7.220 | 1,958,806 | -0.05(-0.69%) |
Jan 24, 2024 | 7.280 | 7.464 | 7.215 | 7.270 | 3,379,960 | +0.03(+0.41%) |
Jan 23, 2024 | 7.370 | 7.440 | 7.140 | 7.240 | 5,027,534 | +0.22(+3.13%) |
Jan 22, 2024 | 6.980 | 7.040 | 6.925 | 7.020 | 2,455,938 | +0.08(+1.15%) |
Jan 19, 2024 | 7.060 | 7.080 | 6.860 | 6.940 | 1,918,317 | -0.08(-1.14%) |
Jan 18, 2024 | 6.890 | 7.035 | 6.860 | 7.020 | 2,519,855 | +0.14(+2.03%) |
Jan 17, 2024 | 6.651 | 6.880 | 6.641 | 6.880 | 1,787,391 | +0.14(+2.07%) |
Jan 16, 2024 | 6.790 | 6.750 | 6.616 | 6.740 | 1,803,732 | +0.02(+0.30%) |
Jan 12, 2024 | 6.800 | 6.890 | 6.691 | 6.721 | 1,228,659 | +0.00(+0.00%) |
Jan 11, 2024 | 6.661 | 6.740 | 6.591 | 6.721 | 1,506,223 | +0.03(+0.45%) |
Jan 10, 2024 | 6.621 | 6.711 | 6.581 | 6.691 | 1,485,081 | +0.03(+0.45%) |
Jan 09, 2024 | 6.691 | 6.770 | 6.601 | 6.661 | 2,376,561 | -0.12(-1.77%) |
Jan 08, 2024 | 6.651 | 6.800 | 6.636 | 6.780 | 1,424,871 | +0.12(+1.80%) |
Jan 05, 2024 | 6.581 | 6.740 | 6.566 | 6.661 | 2,075,909 | +0.02(+0.30%) |
Jan 04, 2024 | 6.810 | 6.810 | 6.601 | 6.641 | 1,890,778 | -0.11(-1.63%) |
Jan 03, 2024 | 6.970 | 6.970 | 6.731 | 6.750 | 2,513,096 | -0.22(-3.15%) |
Jan 02, 2024 | 7.160 | 7.190 | 6.885 | 6.970 | 3,520,243 | -0.24(-3.32%) |
Dec 29, 2023 | 6.910 | 7.310 | 6.880 | 7.210 | 7,415,496 | +0.46(+6.80%) |
Dec 28, 2023 | 6.790 | 6.840 | 6.731 | 6.750 | 937,828 | -0.08(-1.17%) |
Dec 27, 2023 | 6.790 | 6.840 | 6.723 | 6.830 | 1,391,425 | +0.05(+0.74%) |
Dec 26, 2023 | 6.701 | 6.790 | 6.691 | 6.780 | 1,360,519 | +0.11(+1.65%) |
Dec 22, 2023 | 6.691 | 6.721 | 6.611 | 6.671 | 1,535,614 | +0.00(+0.00%) |
Dec 21, 2023 | 6.471 | 6.686 | 6.471 | 6.671 | 2,110,864 | +0.22(+3.41%) |
Dec 20, 2023 | 6.561 | 6.770 | 6.441 | 6.451 | 2,672,997 | -0.10(-1.52%) |
Dec 19, 2023 | 6.241 | 6.691 | 6.211 | 6.551 | 4,299,004 | +0.34(+5.47%) |
Dec 18, 2023 | 6.171 | 6.261 | 6.081 | 6.211 | 2,036,782 | +0.07(+1.14%) |
Dec 15, 2023 | 6.311 | 6.371 | 6.141 | 6.141 | 8,302,102 | -0.15(-2.38%) |
Dec 14, 2023 | 6.421 | 6.491 | 6.181 | 6.291 | 3,294,641 | -0.07(-1.10%) |
Dec 13, 2023 | 6.291 | 6.371 | 6.206 | 6.361 | 2,540,485 | +0.07(+1.11%) |
Dec 12, 2023 | 6.391 | 6.431 | 6.251 | 6.291 | 1,538,075 | -0.07(-1.10%) |
Dec 11, 2023 | 6.351 | 6.381 | 6.291 | 6.361 | 1,807,967 | -0.02(-0.31%) |
Dec 08, 2023 | 6.251 | 6.411 | 6.221 | 6.381 | 1,929,519 | +0.16(+2.57%) |
Dec 07, 2023 | 6.371 | 6.401 | 6.211 | 6.221 | 1,719,928 | -0.13(-2.04%) |
Dec 06, 2023 | 6.411 | 6.481 | 6.331 | 6.351 | 1,428,851 | -0.02(-0.31%) |
Dec 05, 2023 | 6.541 | 6.551 | 6.351 | 6.371 | 1,901,442 | -0.17(-2.60%) |
Dec 04, 2023 | 6.351 | 6.551 | 6.351 | 6.541 | 2,504,993 | +0.13(+2.02%) |