Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.000 | 7.930 | 6.600 | 6.840 | 435,171 | +0.24(+3.64%) |
Feb 28, 2024 | 6.450 | 6.630 | 6.340 | 6.600 | 32,527 | +0.11(+1.69%) |
Feb 27, 2024 | 6.270 | 6.520 | 6.215 | 6.490 | 45,014 | +0.18(+2.85%) |
Feb 26, 2024 | 6.340 | 6.409 | 6.290 | 6.310 | 19,292 | -0.11(-1.71%) |
Feb 23, 2024 | 6.369 | 6.540 | 6.295 | 6.420 | 22,197 | -0.01(-0.16%) |
Feb 22, 2024 | 6.300 | 6.580 | 6.270 | 6.430 | 28,471 | +0.14(+2.23%) |
Feb 21, 2024 | 6.370 | 6.530 | 6.150 | 6.290 | 46,620 | -0.08(-1.26%) |
Feb 20, 2024 | 6.680 | 6.770 | 6.240 | 6.370 | 55,358 | -0.31(-4.64%) |
Feb 16, 2024 | 6.710 | 6.820 | 6.640 | 6.680 | 32,424 | -0.07(-1.04%) |
Feb 15, 2024 | 6.950 | 6.950 | 6.660 | 6.750 | 66,796 | -0.07(-1.03%) |
Feb 14, 2024 | 6.490 | 6.880 | 6.444 | 6.820 | 92,537 | +0.21(+3.18%) |
Feb 13, 2024 | 7.220 | 7.280 | 6.560 | 6.610 | 60,341 | -0.79(-10.68%) |
Feb 12, 2024 | 7.820 | 7.933 | 7.380 | 7.400 | 44,297 | -0.49(-6.21%) |
Feb 09, 2024 | 8.030 | 8.050 | 7.800 | 7.890 | 78,212 | -0.11(-1.38%) |
Feb 08, 2024 | 7.670 | 8.080 | 7.670 | 8.000 | 27,837 | +0.41(+5.40%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.320 | 7.590 | 70,674 | -0.09(-1.17%) |
Feb 06, 2024 | 7.870 | 8.011 | 7.660 | 7.680 | 44,346 | -0.28(-3.52%) |
Feb 05, 2024 | 7.800 | 8.065 | 7.800 | 7.960 | 70,131 | +0.22(+2.84%) |
Feb 02, 2024 | 7.790 | 7.840 | 7.620 | 7.740 | 34,223 | -0.05(-0.64%) |
Feb 01, 2024 | 7.590 | 7.840 | 7.550 | 7.790 | 54,627 | +0.31(+4.14%) |
Jan 31, 2024 | 7.750 | 7.910 | 7.480 | 7.480 | 51,100 | -0.29(-3.73%) |
Jan 30, 2024 | 8.010 | 8.030 | 7.760 | 7.770 | 42,482 | -0.20(-2.51%) |
Jan 29, 2024 | 7.900 | 8.060 | 7.900 | 7.970 | 60,615 | -0.03(-0.38%) |
Jan 26, 2024 | 8.090 | 8.148 | 7.950 | 8.000 | 52,233 | +0.00(+0.00%) |
Jan 25, 2024 | 8.140 | 8.140 | 7.850 | 8.000 | 54,503 | -0.14(-1.72%) |
Jan 24, 2024 | 8.300 | 8.300 | 8.030 | 8.140 | 41,570 | -0.03(-0.37%) |
Jan 23, 2024 | 8.070 | 8.335 | 8.070 | 8.170 | 106,546 | +0.19(+2.38%) |
Jan 22, 2024 | 8.000 | 8.065 | 7.300 | 7.980 | 97,585 | +0.01(+0.13%) |
Jan 19, 2024 | 8.220 | 8.220 | 7.860 | 7.970 | 56,391 | -0.15(-1.85%) |
Jan 18, 2024 | 8.000 | 8.320 | 7.827 | 8.120 | 106,132 | +0.12(+1.50%) |
Jan 17, 2024 | 7.830 | 8.030 | 7.830 | 8.000 | 63,677 | +0.03(+0.38%) |
Jan 16, 2024 | 7.830 | 8.010 | 7.690 | 7.970 | 105,588 | +0.14(+1.79%) |
Jan 12, 2024 | 7.830 | 7.975 | 7.770 | 7.830 | 76,733 | +0.02(+0.26%) |
Jan 11, 2024 | 7.870 | 7.989 | 7.540 | 7.810 | 66,812 | -0.09(-1.14%) |
Jan 10, 2024 | 7.840 | 8.110 | 7.614 | 7.900 | 65,312 | +0.05(+0.64%) |
Jan 09, 2024 | 7.880 | 7.932 | 7.610 | 7.850 | 81,563 | -0.15(-1.88%) |
Jan 08, 2024 | 8.380 | 8.380 | 7.670 | 8.000 | 118,118 | -0.42(-4.99%) |
Jan 05, 2024 | 8.370 | 8.490 | 8.248 | 8.420 | 75,415 | +0.12(+1.45%) |
Jan 04, 2024 | 8.160 | 8.595 | 8.160 | 8.300 | 138,102 | +0.03(+0.36%) |
Jan 03, 2024 | 8.050 | 8.400 | 7.900 | 8.270 | 117,172 | +0.16(+1.97%) |
Jan 02, 2024 | 8.500 | 8.500 | 7.720 | 8.110 | 196,527 | -0.63(-7.21%) |
Dec 29, 2023 | 8.870 | 8.870 | 8.510 | 8.740 | 55,051 | -0.21(-2.35%) |
Dec 28, 2023 | 8.960 | 9.045 | 8.720 | 8.950 | 44,589 | -0.07(-0.78%) |
Dec 27, 2023 | 8.820 | 9.050 | 8.820 | 9.020 | 87,158 | +0.13(+1.46%) |
Dec 26, 2023 | 8.760 | 9.035 | 8.580 | 8.890 | 94,807 | +0.22(+2.54%) |
Dec 22, 2023 | 8.750 | 9.160 | 8.620 | 8.670 | 128,744 | -0.12(-1.37%) |
Dec 21, 2023 | 8.650 | 9.060 | 8.560 | 8.790 | 115,981 | +0.28(+3.29%) |
Dec 20, 2023 | 8.550 | 8.890 | 8.440 | 8.510 | 221,824 | -0.14(-1.62%) |
Dec 19, 2023 | 8.400 | 8.690 | 8.100 | 8.650 | 474,421 | +0.25(+2.98%) |
Dec 18, 2023 | 7.640 | 8.400 | 7.510 | 8.400 | 313,643 | +0.75(+9.80%) |
Dec 15, 2023 | 7.560 | 7.850 | 7.100 | 7.650 | 259,524 | +0.20(+2.68%) |
Dec 14, 2023 | 7.290 | 7.500 | 6.860 | 7.450 | 254,384 | +0.24(+3.33%) |
Dec 13, 2023 | 7.080 | 7.210 | 6.860 | 7.210 | 249,524 | +0.10(+1.41%) |
Dec 12, 2023 | 6.940 | 7.250 | 6.925 | 7.110 | 107,521 | +0.15(+2.16%) |
Dec 11, 2023 | 7.060 | 7.272 | 6.460 | 6.960 | 146,713 | -0.23(-3.20%) |
Dec 08, 2023 | 7.450 | 7.450 | 7.100 | 7.190 | 73,140 | -0.23(-3.10%) |
Dec 07, 2023 | 7.320 | 7.595 | 7.010 | 7.420 | 134,780 | -0.06(-0.80%) |
Dec 06, 2023 | 7.500 | 7.550 | 7.350 | 7.480 | 74,828 | -0.07(-0.93%) |
Dec 05, 2023 | 7.450 | 7.675 | 7.350 | 7.550 | 127,734 | +0.05(+0.67%) |
Dec 04, 2023 | 7.290 | 7.540 | 6.972 | 7.500 | 226,634 | +0.60(+8.70%) |