Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.810 | 7.010 | 6.690 | 6.810 | 760,648 | +0.25(+3.81%) |
Feb 28, 2024 | 6.630 | 6.755 | 6.505 | 6.560 | 707,333 | -0.17(-2.53%) |
Feb 27, 2024 | 6.660 | 6.760 | 6.530 | 6.730 | 656,230 | +0.17(+2.59%) |
Feb 26, 2024 | 6.410 | 6.661 | 6.410 | 6.560 | 487,163 | +0.08(+1.23%) |
Feb 23, 2024 | 6.340 | 6.650 | 6.219 | 6.480 | 846,753 | +0.11(+1.73%) |
Feb 22, 2024 | 6.980 | 6.990 | 6.355 | 6.370 | 1,170,123 | -0.63(-9.00%) |
Feb 21, 2024 | 6.970 | 7.070 | 6.870 | 7.000 | 728,766 | -0.08(-1.13%) |
Feb 20, 2024 | 7.010 | 7.100 | 6.831 | 7.080 | 926,428 | -0.09(-1.26%) |
Feb 16, 2024 | 7.100 | 7.245 | 6.910 | 7.170 | 939,353 | -0.10(-1.38%) |
Feb 15, 2024 | 7.200 | 7.280 | 6.960 | 7.270 | 1,027,812 | +0.22(+3.12%) |
Feb 14, 2024 | 6.790 | 7.050 | 6.680 | 7.050 | 1,070,077 | +0.47(+7.14%) |
Feb 13, 2024 | 6.510 | 6.750 | 6.410 | 6.580 | 1,245,705 | -0.34(-4.91%) |
Feb 12, 2024 | 6.440 | 6.960 | 6.440 | 6.920 | 1,215,344 | +0.50(+7.79%) |
Feb 09, 2024 | 6.000 | 6.420 | 6.000 | 6.420 | 1,043,474 | +0.43(+7.18%) |
Feb 08, 2024 | 5.840 | 6.090 | 5.780 | 5.990 | 994,915 | +0.15(+2.57%) |
Feb 07, 2024 | 5.830 | 5.930 | 5.590 | 5.840 | 1,290,460 | +0.15(+2.64%) |
Feb 06, 2024 | 5.340 | 5.700 | 5.250 | 5.690 | 1,086,510 | +0.38(+7.16%) |
Feb 05, 2024 | 5.430 | 5.455 | 5.290 | 5.310 | 946,589 | -0.20(-3.63%) |
Feb 02, 2024 | 5.440 | 5.580 | 5.290 | 5.510 | 1,167,329 | -0.07(-1.25%) |
Feb 01, 2024 | 5.570 | 5.970 | 5.450 | 5.580 | 1,256,988 | +0.19(+3.53%) |
Jan 31, 2024 | 5.400 | 5.700 | 5.370 | 5.390 | 1,068,487 | +0.01(+0.19%) |
Jan 30, 2024 | 5.560 | 5.590 | 5.360 | 5.380 | 603,720 | -0.27(-4.78%) |
Jan 29, 2024 | 5.460 | 5.655 | 5.350 | 5.650 | 711,460 | +0.19(+3.48%) |
Jan 26, 2024 | 5.680 | 5.764 | 5.450 | 5.460 | 591,818 | -0.17(-3.02%) |
Jan 25, 2024 | 5.660 | 5.700 | 5.525 | 5.630 | 625,397 | +0.10(+1.81%) |
Jan 24, 2024 | 5.870 | 5.885 | 5.450 | 5.530 | 849,230 | -0.16(-2.81%) |
Jan 23, 2024 | 6.010 | 6.150 | 5.640 | 5.690 | 1,094,550 | -0.01(-0.18%) |
Jan 22, 2024 | 5.560 | 5.840 | 5.515 | 5.700 | 1,287,264 | +0.21(+3.83%) |
Jan 19, 2024 | 5.390 | 5.510 | 5.180 | 5.490 | 1,470,030 | +0.15(+2.81%) |
Jan 18, 2024 | 5.700 | 5.700 | 5.250 | 5.340 | 1,239,042 | -0.33(-5.82%) |
Jan 17, 2024 | 5.350 | 5.680 | 5.320 | 5.670 | 976,650 | +0.13(+2.35%) |
Jan 16, 2024 | 5.960 | 5.985 | 5.465 | 5.540 | 1,588,708 | -0.54(-8.88%) |
Jan 12, 2024 | 6.100 | 6.260 | 6.005 | 6.080 | 803,568 | +0.07(+1.16%) |
Jan 11, 2024 | 6.040 | 6.135 | 5.950 | 6.010 | 768,406 | -0.07(-1.15%) |
Jan 10, 2024 | 6.120 | 6.150 | 6.021 | 6.080 | 535,945 | -0.06(-0.98%) |
Jan 09, 2024 | 6.070 | 6.235 | 5.970 | 6.140 | 679,375 | -0.08(-1.29%) |
Jan 08, 2024 | 6.190 | 6.355 | 6.120 | 6.220 | 674,616 | -0.02(-0.32%) |
Jan 05, 2024 | 6.190 | 6.490 | 6.140 | 6.240 | 713,664 | -0.05(-0.79%) |
Jan 04, 2024 | 6.510 | 6.510 | 6.270 | 6.290 | 824,366 | -0.19(-2.93%) |
Jan 03, 2024 | 6.660 | 6.690 | 6.400 | 6.480 | 930,624 | -0.32(-4.71%) |
Jan 02, 2024 | 6.710 | 7.000 | 6.540 | 6.800 | 834,506 | -0.03(-0.44%) |
Dec 29, 2023 | 6.960 | 7.000 | 6.800 | 6.830 | 933,619 | -0.16(-2.29%) |
Dec 28, 2023 | 6.890 | 7.090 | 6.866 | 6.990 | 1,120,803 | +0.07(+1.01%) |
Dec 27, 2023 | 6.890 | 6.975 | 6.800 | 6.920 | 743,764 | +0.04(+0.58%) |
Dec 26, 2023 | 6.620 | 6.985 | 6.605 | 6.880 | 826,685 | +0.24(+3.61%) |
Dec 22, 2023 | 6.660 | 6.770 | 6.515 | 6.640 | 715,047 | -0.01(-0.15%) |
Dec 21, 2023 | 6.560 | 6.680 | 6.455 | 6.650 | 805,447 | +0.20(+3.10%) |
Dec 20, 2023 | 6.720 | 6.790 | 6.445 | 6.450 | 936,416 | -0.27(-4.02%) |
Dec 19, 2023 | 6.510 | 6.790 | 6.400 | 6.720 | 1,213,183 | +0.32(+5.00%) |
Dec 18, 2023 | 6.380 | 6.510 | 6.235 | 6.400 | 913,586 | -0.01(-0.16%) |
Dec 15, 2023 | 6.660 | 6.800 | 6.410 | 6.410 | 4,123,868 | -0.10(-1.54%) |
Dec 14, 2023 | 6.070 | 6.570 | 6.060 | 6.510 | 2,217,980 | +0.68(+11.66%) |
Dec 13, 2023 | 5.270 | 5.860 | 5.220 | 5.830 | 1,545,637 | +0.57(+10.84%) |
Dec 12, 2023 | 5.510 | 5.520 | 5.135 | 5.260 | 1,154,554 | -0.26(-4.71%) |
Dec 11, 2023 | 5.250 | 5.550 | 5.220 | 5.520 | 1,271,560 | +0.25(+4.74%) |
Dec 08, 2023 | 5.410 | 5.465 | 5.090 | 5.270 | 1,179,649 | -0.19(-3.48%) |
Dec 07, 2023 | 5.200 | 5.490 | 5.100 | 5.460 | 1,106,262 | +0.32(+6.23%) |
Dec 06, 2023 | 5.120 | 5.340 | 5.070 | 5.140 | 1,033,020 | +0.06(+1.18%) |
Dec 05, 2023 | 5.220 | 5.330 | 5.025 | 5.080 | 989,809 | -0.22(-4.15%) |
Dec 04, 2023 | 5.170 | 5.400 | 5.170 | 5.300 | 972,327 | +0.08(+1.53%) |