Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.119 | 7.154 | 7.061 | 7.109 | 344,238 | +0.01(+0.14%) |
Feb 28, 2024 | 7.128 | 7.147 | 7.099 | 7.099 | 176,822 | -0.04(-0.54%) |
Feb 27, 2024 | 7.109 | 7.138 | 7.071 | 7.138 | 228,887 | +0.06(+0.82%) |
Feb 26, 2024 | 7.138 | 7.138 | 7.042 | 7.080 | 241,141 | -0.02(-0.27%) |
Feb 23, 2024 | 7.148 | 7.157 | 7.080 | 7.099 | 289,506 | +0.00(+0.00%) |
Feb 22, 2024 | 7.186 | 7.186 | 7.045 | 7.099 | 293,781 | -0.07(-0.94%) |
Feb 21, 2024 | 7.138 | 7.167 | 7.129 | 7.167 | 211,567 | +0.05(+0.68%) |
Feb 20, 2024 | 7.176 | 7.204 | 7.076 | 7.119 | 304,090 | -0.10(-1.33%) |
Feb 16, 2024 | 7.244 | 7.253 | 7.215 | 7.215 | 280,766 | -0.02(-0.27%) |
Feb 15, 2024 | 7.225 | 7.234 | 7.187 | 7.234 | 166,047 | +0.01(+0.13%) |
Feb 14, 2024 | 7.186 | 7.234 | 7.181 | 7.225 | 190,596 | +0.06(+0.81%) |
Feb 13, 2024 | 7.167 | 7.225 | 7.148 | 7.167 | 412,174 | -0.03(-0.40%) |
Feb 12, 2024 | 7.205 | 7.215 | 7.119 | 7.196 | 198,778 | -0.02(-0.27%) |
Feb 09, 2024 | 7.186 | 7.229 | 7.128 | 7.215 | 387,419 | +0.03(+0.43%) |
Feb 08, 2024 | 7.175 | 7.203 | 7.137 | 7.184 | 368,538 | +0.01(+0.13%) |
Feb 07, 2024 | 7.203 | 7.222 | 7.127 | 7.175 | 186,089 | +0.01(+0.13%) |
Feb 06, 2024 | 7.127 | 7.175 | 7.108 | 7.165 | 246,437 | +0.05(+0.67%) |
Feb 05, 2024 | 7.118 | 7.165 | 7.084 | 7.118 | 296,361 | +0.01(+0.13%) |
Feb 02, 2024 | 7.127 | 7.146 | 7.089 | 7.108 | 247,798 | -0.02(-0.27%) |
Feb 01, 2024 | 7.108 | 7.165 | 6.984 | 7.127 | 360,589 | +0.02(+0.27%) |
Jan 31, 2024 | 7.118 | 7.132 | 7.060 | 7.108 | 293,533 | -0.01(-0.13%) |
Jan 30, 2024 | 7.156 | 7.165 | 7.108 | 7.118 | 261,559 | +0.00(+0.00%) |
Jan 29, 2024 | 7.165 | 7.175 | 7.108 | 7.118 | 238,035 | -0.05(-0.66%) |
Jan 26, 2024 | 7.156 | 7.156 | 7.127 | 7.165 | 245,652 | +0.02(+0.27%) |
Jan 25, 2024 | 7.137 | 7.156 | 7.118 | 7.146 | 233,464 | +0.04(+0.54%) |
Jan 24, 2024 | 7.099 | 7.122 | 7.080 | 7.108 | 287,597 | +0.02(+0.27%) |
Jan 23, 2024 | 7.118 | 7.118 | 7.046 | 7.089 | 141,771 | +0.01(+0.13%) |
Jan 22, 2024 | 7.165 | 7.165 | 6.946 | 7.080 | 491,411 | -0.05(-0.67%) |
Jan 19, 2024 | 7.194 | 7.194 | 7.075 | 7.127 | 1,077,831 | -0.05(-0.66%) |
Jan 18, 2024 | 7.175 | 7.184 | 7.089 | 7.175 | 550,282 | +0.02(+0.27%) |
Jan 17, 2024 | 7.127 | 7.156 | 7.032 | 7.156 | 355,004 | +0.01(+0.13%) |
Jan 16, 2024 | 7.175 | 7.175 | 7.080 | 7.146 | 372,475 | -0.03(-0.40%) |
Jan 12, 2024 | 7.051 | 7.203 | 7.003 | 7.175 | 1,606,556 | +0.13(+1.89%) |
Jan 11, 2024 | 7.080 | 7.089 | 7.018 | 7.041 | 210,582 | -0.02(-0.25%) |
Jan 10, 2024 | 7.078 | 7.078 | 7.031 | 7.059 | 283,281 | -0.01(-0.13%) |
Jan 09, 2024 | 7.078 | 7.078 | 7.030 | 7.068 | 257,775 | +0.02(+0.27%) |
Jan 08, 2024 | 6.964 | 7.049 | 6.964 | 7.049 | 376,019 | +0.08(+1.22%) |
Jan 05, 2024 | 6.898 | 6.964 | 6.898 | 6.964 | 169,305 | +0.07(+0.96%) |
Jan 04, 2024 | 6.870 | 6.898 | 6.832 | 6.898 | 150,005 | +0.05(+0.69%) |
Jan 03, 2024 | 6.823 | 6.936 | 6.804 | 6.851 | 284,308 | +0.05(+0.69%) |
Jan 02, 2024 | 6.766 | 6.875 | 6.766 | 6.804 | 283,515 | -0.02(-0.28%) |
Dec 29, 2023 | 6.747 | 6.851 | 6.747 | 6.823 | 778,015 | +0.06(+0.84%) |
Dec 28, 2023 | 6.766 | 6.832 | 6.743 | 6.766 | 258,723 | -0.02(-0.28%) |
Dec 27, 2023 | 6.747 | 6.795 | 6.733 | 6.785 | 289,396 | +0.03(+0.42%) |
Dec 26, 2023 | 6.813 | 6.823 | 6.747 | 6.757 | 269,569 | -0.04(-0.56%) |
Dec 22, 2023 | 6.785 | 6.832 | 6.776 | 6.795 | 306,619 | +0.04(+0.56%) |
Dec 21, 2023 | 6.644 | 6.794 | 6.634 | 6.757 | 357,697 | +0.13(+1.99%) |
Dec 20, 2023 | 6.662 | 6.707 | 6.625 | 6.625 | 460,964 | -0.04(-0.57%) |
Dec 19, 2023 | 6.710 | 6.738 | 6.653 | 6.662 | 395,259 | -0.06(-0.84%) |
Dec 18, 2023 | 6.795 | 6.795 | 6.691 | 6.719 | 280,795 | -0.06(-0.84%) |
Dec 15, 2023 | 6.813 | 6.842 | 6.738 | 6.776 | 427,026 | +0.08(+1.27%) |
Dec 14, 2023 | 6.634 | 6.757 | 6.634 | 6.691 | 351,983 | +0.06(+0.85%) |
Dec 13, 2023 | 6.530 | 6.695 | 6.530 | 6.634 | 322,836 | +0.11(+1.74%) |
Dec 12, 2023 | 6.521 | 6.568 | 6.474 | 6.521 | 328,122 | -0.01(-0.14%) |
Dec 11, 2023 | 6.587 | 6.587 | 6.530 | 6.530 | 306,189 | -0.08(-1.28%) |
Dec 08, 2023 | 6.559 | 6.681 | 6.540 | 6.615 | 354,990 | -0.01(-0.12%) |
Dec 07, 2023 | 6.642 | 6.688 | 6.595 | 6.623 | 326,670 | -0.02(-0.28%) |
Dec 06, 2023 | 6.660 | 6.754 | 6.632 | 6.642 | 349,464 | -0.02(-0.28%) |
Dec 05, 2023 | 6.632 | 6.679 | 6.623 | 6.660 | 203,837 | -0.01(-0.14%) |
Dec 04, 2023 | 6.539 | 6.754 | 6.539 | 6.670 | 336,711 | +0.07(+0.99%) |