Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.810 | 7.810 | 6.945 | 7.195 | 1,276,834 | -0.54(-6.92%) |
Feb 28, 2024 | 7.320 | 8.040 | 7.281 | 7.730 | 2,151,279 | +0.70(+9.96%) |
Feb 27, 2024 | 7.090 | 7.150 | 6.970 | 7.030 | 649,251 | +0.02(+0.29%) |
Feb 26, 2024 | 6.930 | 7.030 | 6.870 | 7.010 | 581,494 | +0.05(+0.72%) |
Feb 23, 2024 | 6.710 | 6.990 | 6.660 | 6.960 | 608,752 | +0.25(+3.73%) |
Feb 22, 2024 | 6.840 | 6.850 | 6.565 | 6.710 | 960,131 | -0.18(-2.61%) |
Feb 21, 2024 | 6.790 | 7.035 | 6.790 | 6.890 | 950,747 | +0.07(+1.03%) |
Feb 20, 2024 | 6.700 | 6.880 | 6.580 | 6.820 | 751,262 | +0.07(+1.04%) |
Feb 16, 2024 | 6.840 | 6.840 | 6.725 | 6.750 | 678,565 | -0.14(-2.03%) |
Feb 15, 2024 | 6.970 | 7.010 | 6.790 | 6.890 | 625,416 | -0.05(-0.72%) |
Feb 14, 2024 | 7.000 | 7.020 | 6.720 | 6.940 | 708,693 | -0.04(-0.57%) |
Feb 13, 2024 | 7.270 | 7.280 | 6.900 | 6.980 | 691,365 | -0.37(-5.03%) |
Feb 12, 2024 | 7.140 | 7.380 | 7.140 | 7.350 | 678,670 | +0.16(+2.23%) |
Feb 09, 2024 | 7.240 | 7.250 | 7.090 | 7.190 | 508,090 | -0.03(-0.42%) |
Feb 08, 2024 | 7.070 | 7.300 | 7.035 | 7.220 | 651,039 | +0.15(+2.12%) |
Feb 07, 2024 | 7.510 | 7.510 | 7.060 | 7.070 | 688,916 | -0.46(-6.11%) |
Feb 06, 2024 | 7.330 | 7.560 | 7.280 | 7.530 | 701,059 | +0.17(+2.31%) |
Feb 05, 2024 | 7.400 | 7.405 | 7.250 | 7.360 | 608,003 | -0.08(-1.08%) |
Feb 02, 2024 | 7.320 | 7.520 | 7.208 | 7.440 | 652,048 | -0.05(-0.67%) |
Feb 01, 2024 | 7.400 | 7.530 | 7.260 | 7.490 | 669,192 | +0.12(+1.63%) |
Jan 31, 2024 | 7.520 | 7.570 | 7.340 | 7.370 | 834,237 | -0.21(-2.77%) |
Jan 30, 2024 | 7.760 | 7.760 | 7.440 | 7.580 | 741,053 | -0.23(-2.94%) |
Jan 29, 2024 | 7.520 | 7.860 | 7.520 | 7.810 | 929,074 | +0.22(+2.90%) |
Jan 26, 2024 | 7.830 | 7.831 | 7.570 | 7.590 | 484,295 | -0.21(-2.69%) |
Jan 25, 2024 | 8.040 | 8.040 | 7.760 | 7.800 | 867,260 | -0.17(-2.13%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.780 | 7.970 | 742,484 | +0.06(+0.76%) |
Jan 23, 2024 | 7.850 | 7.940 | 7.680 | 7.910 | 915,473 | +0.10(+1.28%) |
Jan 22, 2024 | 7.890 | 7.940 | 7.630 | 7.810 | 916,433 | +0.03(+0.39%) |
Jan 19, 2024 | 8.090 | 8.090 | 7.745 | 7.780 | 632,478 | -0.28(-3.47%) |
Jan 18, 2024 | 8.300 | 8.300 | 7.970 | 8.060 | 1,145,064 | -0.07(-0.86%) |
Jan 17, 2024 | 8.040 | 8.330 | 8.000 | 8.130 | 1,406,847 | +0.03(+0.37%) |
Jan 16, 2024 | 8.060 | 8.180 | 7.850 | 8.100 | 742,234 | +0.00(+0.00%) |
Jan 12, 2024 | 8.120 | 8.280 | 8.080 | 8.100 | 648,654 | +0.06(+0.75%) |
Jan 11, 2024 | 7.890 | 8.060 | 7.785 | 8.040 | 789,832 | +0.12(+1.52%) |
Jan 10, 2024 | 7.770 | 7.920 | 7.600 | 7.920 | 502,063 | +0.15(+1.93%) |
Jan 09, 2024 | 7.730 | 7.840 | 7.640 | 7.770 | 571,362 | -0.03(-0.38%) |
Jan 08, 2024 | 8.160 | 8.160 | 7.725 | 7.800 | 683,770 | -0.32(-3.94%) |
Jan 05, 2024 | 8.110 | 8.266 | 8.105 | 8.120 | 490,704 | +0.01(+0.12%) |
Jan 04, 2024 | 8.140 | 8.450 | 8.055 | 8.110 | 1,096,600 | +0.09(+1.12%) |
Jan 03, 2024 | 8.190 | 8.290 | 7.980 | 8.020 | 655,287 | -0.26(-3.14%) |
Jan 02, 2024 | 8.140 | 8.310 | 8.050 | 8.280 | 508,432 | +0.08(+0.98%) |
Dec 29, 2023 | 8.280 | 8.330 | 8.140 | 8.200 | 820,464 | -0.09(-1.09%) |
Dec 28, 2023 | 8.310 | 8.360 | 8.200 | 8.290 | 437,387 | -0.06(-0.72%) |
Dec 27, 2023 | 8.400 | 8.430 | 8.280 | 8.350 | 634,272 | +0.00(+0.00%) |
Dec 26, 2023 | 8.320 | 8.395 | 8.150 | 8.350 | 439,967 | +0.06(+0.72%) |
Dec 22, 2023 | 8.180 | 8.330 | 8.150 | 8.290 | 684,417 | +0.16(+1.97%) |
Dec 21, 2023 | 7.900 | 8.180 | 7.810 | 8.130 | 648,485 | +0.28(+3.57%) |
Dec 20, 2023 | 8.080 | 8.170 | 7.841 | 7.850 | 718,973 | -0.25(-3.09%) |
Dec 19, 2023 | 7.750 | 8.100 | 7.680 | 8.100 | 806,540 | +0.42(+5.47%) |
Dec 18, 2023 | 7.670 | 7.860 | 7.485 | 7.680 | 840,406 | +0.03(+0.39%) |
Dec 15, 2023 | 7.410 | 7.680 | 7.215 | 7.650 | 4,911,028 | +0.30(+4.08%) |
Dec 14, 2023 | 7.500 | 7.520 | 7.260 | 7.350 | 865,006 | -0.06(-0.81%) |
Dec 13, 2023 | 7.330 | 7.520 | 7.255 | 7.410 | 930,395 | +0.10(+1.37%) |
Dec 12, 2023 | 7.120 | 7.360 | 7.060 | 7.310 | 618,384 | +0.22(+3.10%) |
Dec 11, 2023 | 7.110 | 7.145 | 6.920 | 7.090 | 510,898 | -0.01(-0.14%) |
Dec 08, 2023 | 6.890 | 7.110 | 6.830 | 7.100 | 482,807 | +0.21(+3.05%) |
Dec 07, 2023 | 7.050 | 7.110 | 6.650 | 6.890 | 742,935 | -0.20(-2.75%) |
Dec 06, 2023 | 7.400 | 7.440 | 7.065 | 7.085 | 820,807 | -0.29(-3.87%) |
Dec 05, 2023 | 7.300 | 7.550 | 7.180 | 7.370 | 841,087 | +0.08(+1.10%) |
Dec 04, 2023 | 7.120 | 7.320 | 7.080 | 7.290 | 527,219 | +0.13(+1.82%) |