Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.230 | 7.512 | 7.110 | 7.260 | 267,258 | +0.07(+0.97%) |
Feb 28, 2024 | 7.350 | 7.490 | 7.100 | 7.190 | 295,711 | -0.15(-2.04%) |
Feb 27, 2024 | 7.570 | 7.960 | 7.040 | 7.340 | 345,883 | -0.15(-2.00%) |
Feb 26, 2024 | 7.220 | 7.639 | 7.210 | 7.490 | 153,186 | +0.23(+3.17%) |
Feb 23, 2024 | 7.080 | 7.660 | 6.960 | 7.260 | 240,129 | +0.17(+2.40%) |
Feb 22, 2024 | 7.020 | 7.190 | 6.820 | 7.090 | 75,574 | +0.05(+0.71%) |
Feb 21, 2024 | 7.450 | 7.623 | 6.820 | 7.040 | 140,176 | -0.41(-5.50%) |
Feb 20, 2024 | 7.180 | 7.690 | 7.180 | 7.450 | 169,525 | +0.27(+3.76%) |
Feb 16, 2024 | 7.070 | 7.410 | 6.950 | 7.180 | 170,943 | +0.10(+1.41%) |
Feb 15, 2024 | 7.160 | 7.200 | 6.980 | 7.080 | 125,303 | -0.04(-0.56%) |
Feb 14, 2024 | 6.970 | 7.170 | 6.810 | 7.120 | 147,330 | +0.27(+3.94%) |
Feb 13, 2024 | 6.880 | 6.942 | 6.630 | 6.850 | 198,301 | -0.18(-2.56%) |
Feb 12, 2024 | 7.130 | 7.320 | 6.910 | 7.030 | 105,923 | -0.04(-0.57%) |
Feb 09, 2024 | 7.020 | 7.400 | 7.020 | 7.070 | 148,980 | +0.01(+0.14%) |
Feb 08, 2024 | 7.230 | 7.230 | 6.850 | 7.060 | 79,021 | -0.10(-1.40%) |
Feb 07, 2024 | 7.460 | 7.460 | 7.100 | 7.160 | 182,755 | -0.27(-3.63%) |
Feb 06, 2024 | 7.430 | 7.880 | 7.230 | 7.430 | 286,703 | -0.03(-0.40%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.240 | 7.460 | 142,963 | -0.19(-2.48%) |
Feb 02, 2024 | 7.120 | 7.700 | 7.070 | 7.650 | 167,020 | +0.53(+7.44%) |
Feb 01, 2024 | 7.120 | 7.236 | 7.010 | 7.120 | 160,147 | -0.02(-0.28%) |
Jan 31, 2024 | 6.970 | 7.650 | 6.970 | 7.140 | 227,530 | +0.21(+3.03%) |
Jan 30, 2024 | 7.540 | 7.690 | 6.810 | 6.930 | 250,669 | -0.59(-7.85%) |
Jan 29, 2024 | 6.910 | 7.580 | 6.898 | 7.520 | 336,140 | +0.65(+9.46%) |
Jan 26, 2024 | 6.630 | 6.940 | 6.450 | 6.870 | 128,860 | +0.26(+3.93%) |
Jan 25, 2024 | 6.610 | 6.680 | 6.360 | 6.610 | 149,556 | -0.02(-0.30%) |
Jan 24, 2024 | 6.550 | 6.910 | 6.434 | 6.630 | 199,650 | +0.13(+2.00%) |
Jan 23, 2024 | 6.920 | 7.209 | 6.300 | 6.500 | 607,648 | -0.36(-5.25%) |
Jan 22, 2024 | 6.460 | 6.935 | 6.460 | 6.860 | 181,056 | +0.40(+6.19%) |
Jan 19, 2024 | 6.660 | 6.910 | 6.270 | 6.460 | 197,486 | -0.17(-2.56%) |
Jan 18, 2024 | 7.140 | 7.140 | 6.530 | 6.630 | 181,746 | -0.43(-6.09%) |
Jan 17, 2024 | 7.230 | 7.260 | 6.729 | 7.060 | 240,748 | -0.18(-2.49%) |
Jan 16, 2024 | 7.120 | 7.350 | 6.964 | 7.240 | 194,262 | +0.00(+0.00%) |
Jan 12, 2024 | 7.380 | 7.510 | 7.100 | 7.240 | 79,918 | -0.07(-0.96%) |
Jan 11, 2024 | 7.300 | 7.670 | 7.160 | 7.310 | 122,072 | -0.10(-1.35%) |
Jan 10, 2024 | 7.750 | 7.980 | 6.930 | 7.410 | 160,442 | -0.31(-4.02%) |
Jan 09, 2024 | 6.900 | 7.800 | 6.680 | 7.720 | 272,917 | +0.82(+11.88%) |
Jan 08, 2024 | 7.220 | 7.220 | 6.700 | 6.900 | 149,873 | +0.04(+0.58%) |
Jan 05, 2024 | 6.570 | 7.050 | 6.240 | 6.860 | 165,992 | +0.15(+2.24%) |
Jan 04, 2024 | 7.120 | 7.299 | 6.640 | 6.710 | 179,706 | -0.35(-4.96%) |
Jan 03, 2024 | 7.560 | 7.650 | 6.750 | 7.060 | 274,759 | -0.78(-9.95%) |
Jan 02, 2024 | 7.640 | 8.170 | 7.510 | 7.840 | 428,608 | +0.05(+0.64%) |
Dec 29, 2023 | 7.240 | 8.050 | 7.020 | 7.790 | 502,210 | +0.59(+8.19%) |
Dec 28, 2023 | 7.370 | 7.380 | 6.932 | 7.200 | 303,727 | -0.11(-1.50%) |
Dec 27, 2023 | 7.250 | 7.400 | 7.000 | 7.310 | 334,842 | +0.31(+4.43%) |
Dec 26, 2023 | 6.230 | 7.100 | 6.200 | 7.000 | 389,709 | -0.03(-0.43%) |
Dec 22, 2023 | 5.800 | 7.070 | 5.685 | 7.030 | 686,651 | +1.25(+21.63%) |
Dec 21, 2023 | 5.430 | 5.900 | 5.310 | 5.780 | 209,125 | +0.33(+6.06%) |
Dec 20, 2023 | 5.560 | 5.720 | 4.980 | 5.450 | 395,715 | -0.18(-3.20%) |
Dec 19, 2023 | 4.410 | 5.660 | 4.410 | 5.630 | 737,153 | +1.33(+30.93%) |
Dec 18, 2023 | 4.220 | 4.390 | 4.120 | 4.300 | 70,099 | +0.14(+3.37%) |
Dec 15, 2023 | 4.340 | 4.480 | 4.050 | 4.160 | 325,176 | -0.17(-3.93%) |
Dec 14, 2023 | 4.440 | 4.619 | 4.325 | 4.330 | 108,188 | -0.06(-1.37%) |
Dec 13, 2023 | 4.800 | 4.890 | 4.290 | 4.390 | 261,203 | -0.52(-10.59%) |
Dec 12, 2023 | 4.610 | 5.300 | 4.555 | 4.910 | 608,359 | +0.22(+4.69%) |
Dec 11, 2023 | 4.150 | 4.690 | 4.100 | 4.690 | 253,116 | +0.55(+13.29%) |
Dec 08, 2023 | 4.570 | 4.650 | 4.050 | 4.140 | 334,089 | -0.52(-11.16%) |
Dec 07, 2023 | 4.000 | 4.900 | 3.930 | 4.660 | 888,843 | +0.64(+15.92%) |
Dec 06, 2023 | 2.880 | 4.640 | 2.880 | 4.020 | 4,412,280 | +1.20(+42.55%) |
Dec 05, 2023 | 2.840 | 2.913 | 2.762 | 2.820 | 34,818 | -0.05(-1.74%) |
Dec 04, 2023 | 2.670 | 2.960 | 2.470 | 2.870 | 236,152 | +0.21(+7.89%) |