Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.150 | 6.180 | 6.150 | 6.150 | 207,502 | +0.14(+2.33%) |
Feb 28, 2024 | 5.960 | 6.010 | 5.960 | 6.010 | 173,672 | +0.16(+2.74%) |
Feb 27, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 189,527 | +0.22(+4.00%) |
Feb 26, 2024 | 5.630 | 5.640 | 5.570 | 5.625 | 229,332 | -0.09(-1.59%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.610 | 5.716 | 117,547 | -0.22(-3.77%) |
Feb 22, 2024 | 6.070 | 6.200 | 5.550 | 5.940 | 317,497 | +0.60(+11.24%) |
Feb 21, 2024 | 5.370 | 5.370 | 5.340 | 5.340 | 514 | +0.08(+1.52%) |
Feb 20, 2024 | 5.415 | 5.440 | 5.260 | 5.260 | 7,470 | -0.29(-5.23%) |
Feb 16, 2024 | 5.580 | 5.590 | 5.550 | 5.550 | 2,136 | -0.13(-2.29%) |
Feb 15, 2024 | 5.772 | 5.772 | 5.680 | 5.680 | 1,582 | +0.15(+2.67%) |
Feb 14, 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 228 | -0.01(-0.14%) |
Feb 13, 2024 | 5.615 | 5.630 | 5.540 | 5.540 | 5,775 | -0.28(-4.81%) |
Feb 12, 2024 | 5.880 | 5.930 | 5.800 | 5.820 | 8,192 | -0.31(-5.06%) |
Feb 09, 2024 | 6.120 | 6.130 | 6.050 | 6.130 | 12,594 | +0.09(+1.49%) |
Feb 08, 2024 | 6.060 | 6.140 | 6.040 | 6.040 | 764 | -0.19(-3.05%) |
Feb 06, 2024 | 6.230 | 785 | -0.07(-1.11%) | |||
Feb 05, 2024 | 6.654 | 6.800 | 6.300 | 6.300 | 21,144 | -0.49(-7.22%) |
Feb 02, 2024 | 6.790 | 6.800 | 6.790 | 6.790 | 6,925 | -0.29(-4.10%) |
Feb 01, 2024 | 6.958 | 7.080 | 6.958 | 7.080 | 31,694 | +0.18(+2.61%) |
Jan 31, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 372 | +0.18(+2.65%) |
Jan 30, 2024 | 6.722 | 6.722 | 6.722 | 6.722 | 125 | +0.12(+1.85%) |
Jan 29, 2024 | 6.580 | 6.620 | 6.540 | 6.600 | 796 | -0.04(-0.60%) |
Jan 26, 2024 | 6.698 | 6.698 | 6.640 | 6.640 | 3,356 | -0.09(-1.32%) |
Jan 25, 2024 | 6.691 | 6.729 | 6.650 | 6.729 | 4,250 | +0.10(+1.49%) |
Jan 24, 2024 | 6.710 | 6.720 | 6.630 | 6.630 | 3,357 | -0.16(-2.36%) |
Jan 23, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 763 | -0.29(-4.10%) |
Jan 22, 2024 | 7.040 | 7.080 | 7.040 | 7.080 | 1,800 | +0.40(+5.99%) |
Jan 19, 2024 | 6.740 | 6.780 | 6.680 | 6.680 | 3,146 | -0.10(-1.47%) |
Jan 18, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 110 | -0.04(-0.59%) |
Jan 17, 2024 | 6.800 | 6.910 | 6.800 | 6.820 | 14,686 | -0.12(-1.73%) |
Jan 16, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 49,283 | -0.14(-1.99%) |
Jan 12, 2024 | 6.970 | 7.090 | 6.970 | 7.081 | 7,939 | +0.09(+1.30%) |
Jan 10, 2024 | 6.990 | 1,662 | +0.11(+1.60%) | |||
Jan 08, 2024 | 6.880 | 6,112 | +0.22(+3.30%) | |||
Jan 05, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 10,996 | +0.07(+1.06%) |
Jan 04, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 450 | -0.03(-0.45%) |
Jan 03, 2024 | 6.650 | 6.660 | 6.590 | 6.620 | 4,802 | -0.34(-4.95%) |
Jan 02, 2024 | 6.850 | 7.000 | 6.850 | 6.965 | 12,342 | -0.00(-0.07%) |
Dec 29, 2023 | 6.860 | 6.970 | 6.800 | 6.970 | 14,913 | +0.07(+1.01%) |
Dec 28, 2023 | 6.920 | 6.920 | 6.880 | 6.900 | 7,583 | -0.12(-1.71%) |
Dec 27, 2023 | 6.990 | 7.060 | 6.990 | 7.020 | 15,381 | -0.02(-0.28%) |
Dec 26, 2023 | 7.510 | 7.510 | 7.040 | 7.040 | 1,018 | +0.10(+1.41%) |
Dec 22, 2023 | 7.040 | 7.040 | 6.942 | 6.942 | 8,135 | +0.16(+2.42%) |
Dec 20, 2023 | 6.778 | 100 | -0.14(-2.05%) | |||
Dec 19, 2023 | 6.940 | 6.940 | 6.920 | 6.920 | 15,842 | +0.05(+0.73%) |
Dec 18, 2023 | 6.950 | 6.990 | 6.870 | 6.870 | 3,641 | -0.08(-1.15%) |
Dec 15, 2023 | 7.080 | 7.080 | 6.950 | 6.950 | 13,808 | -0.17(-2.39%) |
Dec 14, 2023 | 7.020 | 7.130 | 7.010 | 7.120 | 23,832 | +0.70(+10.90%) |
Dec 13, 2023 | 6.420 | 6.420 | 6.420 | 6.420 | 35,242 | +0.05(+0.78%) |
Dec 12, 2023 | 6.320 | 6.390 | 6.320 | 6.370 | 75,581 | +0.02(+0.25%) |
Dec 11, 2023 | 6.564 | 6.590 | 6.354 | 6.354 | 73,715 | -0.25(-3.73%) |
Dec 08, 2023 | 6.720 | 6.720 | 6.600 | 6.600 | 3,770 | -0.12(-1.79%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.720 | 6.720 | 179,538 | -0.11(-1.61%) |
Dec 06, 2023 | 6.880 | 6.880 | 6.830 | 6.830 | 138,235 | +0.13(+2.01%) |
Dec 05, 2023 | 6.900 | 7.050 | 6.696 | 6.696 | 31,152 | -0.39(-5.56%) |
Dec 04, 2023 | 7.045 | 7.090 | 7.045 | 7.090 | 73,226 | -0.02(-0.28%) |