Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.920 | 7.015 | 6.624 | 6.830 | 1,123,438 | -0.05(-0.73%) |
Feb 28, 2024 | 6.990 | 7.030 | 6.570 | 6.880 | 1,699,349 | -0.43(-5.88%) |
Feb 27, 2024 | 7.190 | 7.400 | 7.030 | 7.310 | 1,274,572 | +0.30(+4.28%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.740 | 7.010 | 1,048,269 | -0.01(-0.14%) |
Feb 23, 2024 | 7.070 | 7.140 | 6.850 | 7.020 | 903,726 | -0.13(-1.82%) |
Feb 22, 2024 | 7.070 | 7.260 | 6.905 | 7.150 | 1,303,401 | +0.38(+5.61%) |
Feb 21, 2024 | 6.915 | 6.915 | 6.650 | 6.770 | 1,546,614 | +0.01(+0.15%) |
Feb 20, 2024 | 6.745 | 6.810 | 6.551 | 6.760 | 1,302,536 | -0.11(-1.60%) |
Feb 16, 2024 | 7.090 | 7.415 | 6.770 | 6.870 | 2,436,547 | +0.10(+1.48%) |
Feb 15, 2024 | 6.180 | 6.900 | 6.100 | 6.770 | 2,666,852 | +0.68(+11.17%) |
Feb 14, 2024 | 5.950 | 6.120 | 5.870 | 6.090 | 1,399,311 | +0.32(+5.55%) |
Feb 13, 2024 | 6.030 | 6.130 | 5.740 | 5.770 | 1,309,614 | -0.51(-8.12%) |
Feb 12, 2024 | 5.970 | 6.410 | 5.970 | 6.280 | 1,023,371 | +0.36(+6.08%) |
Feb 09, 2024 | 5.820 | 5.970 | 5.540 | 5.920 | 1,010,408 | +0.12(+2.07%) |
Feb 08, 2024 | 5.770 | 5.860 | 5.530 | 5.800 | 1,283,685 | -0.05(-0.85%) |
Feb 07, 2024 | 5.860 | 5.950 | 5.670 | 5.850 | 1,503,580 | -0.13(-2.17%) |
Feb 06, 2024 | 5.460 | 6.225 | 5.340 | 5.980 | 4,366,218 | +0.92(+18.18%) |
Feb 05, 2024 | 5.270 | 5.270 | 5.010 | 5.060 | 860,528 | -0.20(-3.80%) |
Feb 02, 2024 | 5.310 | 5.345 | 5.045 | 5.260 | 1,598,394 | -0.20(-3.57%) |
Feb 01, 2024 | 5.550 | 5.600 | 5.420 | 5.455 | 881,614 | +0.04(+0.65%) |
Jan 31, 2024 | 5.310 | 5.595 | 5.270 | 5.420 | 1,723,891 | -0.01(-0.18%) |
Jan 30, 2024 | 5.580 | 5.590 | 5.410 | 5.430 | 1,317,625 | -0.34(-5.89%) |
Jan 29, 2024 | 5.730 | 5.795 | 5.555 | 5.770 | 991,870 | +0.00(+0.00%) |
Jan 26, 2024 | 5.760 | 5.880 | 5.630 | 5.770 | 982,406 | -0.17(-2.86%) |
Jan 25, 2024 | 6.230 | 6.330 | 5.905 | 5.940 | 1,367,648 | -0.21(-3.49%) |
Jan 24, 2024 | 6.670 | 6.720 | 6.040 | 6.155 | 1,791,876 | -0.21(-3.22%) |
Jan 23, 2024 | 6.480 | 6.880 | 6.120 | 6.360 | 4,017,303 | +0.51(+8.72%) |
Jan 22, 2024 | 5.470 | 5.940 | 5.290 | 5.850 | 2,818,469 | +0.16(+2.81%) |
Jan 19, 2024 | 5.750 | 5.790 | 5.331 | 5.690 | 3,467,915 | -0.27(-4.53%) |
Jan 18, 2024 | 6.240 | 6.400 | 5.705 | 5.960 | 2,387,713 | -0.28(-4.49%) |
Jan 17, 2024 | 6.150 | 6.310 | 6.060 | 6.240 | 1,861,650 | -0.21(-3.26%) |
Jan 16, 2024 | 7.000 | 7.001 | 6.380 | 6.450 | 2,217,090 | -0.64(-9.03%) |
Jan 12, 2024 | 7.120 | 7.390 | 7.050 | 7.090 | 792,254 | -0.09(-1.25%) |
Jan 11, 2024 | 7.250 | 7.320 | 7.020 | 7.180 | 700,789 | +0.09(+1.27%) |
Jan 10, 2024 | 7.360 | 7.360 | 6.900 | 7.090 | 2,237,103 | -0.29(-3.93%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.260 | 7.380 | 1,833,305 | -0.23(-3.02%) |
Jan 08, 2024 | 7.480 | 7.720 | 7.310 | 7.610 | 845,763 | -0.14(-1.81%) |
Jan 05, 2024 | 8.090 | 8.180 | 7.670 | 7.750 | 1,466,850 | -0.41(-5.02%) |
Jan 04, 2024 | 8.570 | 8.580 | 8.150 | 8.160 | 1,323,306 | -0.52(-5.99%) |
Jan 03, 2024 | 8.590 | 8.800 | 8.420 | 8.680 | 959,296 | -0.02(-0.23%) |
Jan 02, 2024 | 9.000 | 9.030 | 8.690 | 8.700 | 951,764 | -0.42(-4.61%) |
Dec 29, 2023 | 9.190 | 9.340 | 9.100 | 9.120 | 718,964 | -0.04(-0.44%) |
Dec 28, 2023 | 9.010 | 9.385 | 9.005 | 9.160 | 1,342,368 | +0.31(+3.50%) |
Dec 27, 2023 | 8.820 | 9.020 | 8.600 | 8.850 | 859,216 | +0.07(+0.80%) |
Dec 26, 2023 | 8.500 | 8.980 | 8.500 | 8.780 | 807,353 | +0.17(+1.97%) |
Dec 22, 2023 | 8.240 | 8.750 | 8.200 | 8.610 | 1,020,190 | +0.06(+0.70%) |
Dec 21, 2023 | 8.420 | 8.650 | 8.190 | 8.550 | 1,300,681 | +0.32(+3.89%) |
Dec 20, 2023 | 8.570 | 8.620 | 8.230 | 8.230 | 1,340,830 | -0.52(-5.94%) |
Dec 19, 2023 | 8.620 | 9.010 | 8.550 | 8.750 | 1,707,920 | +0.26(+3.06%) |
Dec 18, 2023 | 8.760 | 8.760 | 8.415 | 8.490 | 1,234,243 | -0.34(-3.85%) |
Dec 15, 2023 | 8.860 | 8.975 | 8.620 | 8.830 | 2,805,331 | +0.05(+0.57%) |
Dec 14, 2023 | 8.770 | 9.090 | 8.670 | 8.780 | 1,225,421 | +0.08(+0.92%) |
Dec 13, 2023 | 7.890 | 8.755 | 7.810 | 8.700 | 1,968,814 | +0.57(+7.01%) |
Dec 12, 2023 | 8.470 | 8.485 | 8.040 | 8.130 | 1,803,685 | -0.50(-5.79%) |
Dec 11, 2023 | 8.650 | 8.650 | 8.440 | 8.630 | 986,755 | -0.10(-1.15%) |
Dec 08, 2023 | 9.020 | 9.146 | 8.710 | 8.730 | 780,455 | -0.50(-5.42%) |
Dec 07, 2023 | 9.410 | 9.450 | 9.090 | 9.230 | 983,631 | -0.15(-1.60%) |
Dec 06, 2023 | 9.850 | 9.850 | 9.370 | 9.380 | 813,535 | -0.29(-3.00%) |
Dec 05, 2023 | 9.730 | 9.810 | 9.625 | 9.670 | 662,056 | -0.33(-3.30%) |
Dec 04, 2023 | 10.00 | 10.16 | 9.840 | 10.00 | 656,001 | -0.27(-2.63%) |