Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.084 | 8.161 | 7.999 | 8.034 | 1,082,185 | -0.01(-0.12%) |
Feb 28, 2024 | 7.855 | 8.124 | 7.854 | 8.044 | 1,088,989 | +0.13(+1.64%) |
Feb 27, 2024 | 7.935 | 7.994 | 7.765 | 7.915 | 1,212,645 | +0.02(+0.25%) |
Feb 26, 2024 | 7.755 | 7.945 | 7.710 | 7.895 | 1,462,567 | +0.28(+3.66%) |
Feb 23, 2024 | 7.366 | 7.626 | 7.366 | 7.616 | 806,589 | +0.24(+3.24%) |
Feb 22, 2024 | 7.376 | 7.421 | 7.260 | 7.376 | 1,500,665 | -0.03(-0.40%) |
Feb 21, 2024 | 7.277 | 7.426 | 7.262 | 7.406 | 926,069 | +0.09(+1.23%) |
Feb 20, 2024 | 7.197 | 7.327 | 7.172 | 7.317 | 702,609 | +0.04(+0.55%) |
Feb 16, 2024 | 7.277 | 7.337 | 7.137 | 7.277 | 1,065,012 | +0.00(+0.00%) |
Feb 15, 2024 | 7.386 | 7.461 | 7.247 | 7.277 | 1,613,046 | -0.10(-1.35%) |
Feb 14, 2024 | 7.366 | 7.401 | 7.262 | 7.376 | 1,148,474 | +0.21(+2.92%) |
Feb 13, 2024 | 7.038 | 7.287 | 7.018 | 7.167 | 1,553,323 | -0.03(-0.42%) |
Feb 12, 2024 | 7.008 | 7.227 | 7.008 | 7.197 | 1,206,966 | +0.18(+2.55%) |
Feb 09, 2024 | 6.909 | 7.028 | 6.874 | 7.018 | 1,186,814 | +0.12(+1.73%) |
Feb 08, 2024 | 6.860 | 6.909 | 6.735 | 6.899 | 1,021,831 | +0.06(+0.87%) |
Feb 07, 2024 | 6.899 | 6.899 | 6.730 | 6.840 | 879,729 | -0.05(-0.72%) |
Feb 06, 2024 | 6.850 | 6.969 | 6.830 | 6.889 | 1,175,307 | +0.06(+0.87%) |
Feb 05, 2024 | 6.701 | 6.850 | 6.621 | 6.830 | 1,358,021 | +0.07(+1.03%) |
Feb 02, 2024 | 6.959 | 7.098 | 6.631 | 6.760 | 1,255,301 | +0.05(+0.74%) |
Feb 01, 2024 | 6.760 | 6.825 | 6.671 | 6.711 | 1,099,333 | -0.01(-0.15%) |
Jan 31, 2024 | 6.919 | 6.919 | 6.701 | 6.721 | 1,141,518 | -0.20(-2.87%) |
Jan 30, 2024 | 7.038 | 7.128 | 6.889 | 6.919 | 976,681 | -0.16(-2.24%) |
Jan 29, 2024 | 7.008 | 7.078 | 6.989 | 7.078 | 933,558 | +0.07(+0.99%) |
Jan 26, 2024 | 7.108 | 7.133 | 6.989 | 7.008 | 693,974 | -0.07(-0.98%) |
Jan 25, 2024 | 7.296 | 7.296 | 7.048 | 7.078 | 995,264 | -0.11(-1.52%) |
Jan 24, 2024 | 7.376 | 7.376 | 7.177 | 7.187 | 579,920 | -0.10(-1.36%) |
Jan 23, 2024 | 7.465 | 7.485 | 7.267 | 7.286 | 844,771 | -0.13(-1.74%) |
Jan 22, 2024 | 7.396 | 7.425 | 7.267 | 7.415 | 1,185,044 | +0.08(+1.08%) |
Jan 19, 2024 | 7.267 | 7.346 | 7.232 | 7.336 | 782,009 | +0.11(+1.51%) |
Jan 18, 2024 | 7.247 | 7.291 | 7.118 | 7.227 | 880,780 | +0.03(+0.41%) |
Jan 17, 2024 | 7.038 | 7.207 | 6.990 | 7.197 | 857,719 | +0.10(+1.40%) |
Jan 16, 2024 | 6.929 | 7.128 | 6.899 | 7.098 | 1,055,553 | +0.15(+2.14%) |
Jan 12, 2024 | 7.018 | 7.028 | 6.815 | 6.949 | 954,689 | +0.03(+0.43%) |
Jan 11, 2024 | 6.998 | 7.008 | 6.795 | 6.919 | 1,128,733 | -0.03(-0.43%) |
Jan 10, 2024 | 6.899 | 6.959 | 6.855 | 6.949 | 893,843 | +0.06(+0.86%) |
Jan 09, 2024 | 6.800 | 6.929 | 6.780 | 6.889 | 987,069 | +0.00(+0.00%) |
Jan 08, 2024 | 6.840 | 6.894 | 6.815 | 6.889 | 849,160 | +0.07(+1.02%) |
Jan 05, 2024 | 6.661 | 6.869 | 6.651 | 6.820 | 1,381,031 | +0.09(+1.33%) |
Jan 04, 2024 | 6.621 | 6.740 | 6.522 | 6.730 | 1,444,767 | +0.15(+2.26%) |
Jan 03, 2024 | 6.721 | 6.760 | 6.572 | 6.582 | 1,163,528 | -0.14(-2.07%) |
Jan 02, 2024 | 6.820 | 6.869 | 6.666 | 6.721 | 878,925 | -0.16(-2.31%) |
Dec 29, 2023 | 7.088 | 7.177 | 6.879 | 6.879 | 1,096,370 | -0.20(-2.81%) |
Dec 28, 2023 | 6.939 | 7.212 | 6.899 | 7.078 | 3,084,607 | +0.43(+6.42%) |
Dec 27, 2023 | 6.721 | 6.740 | 6.641 | 6.651 | 634,344 | -0.06(-0.89%) |
Dec 26, 2023 | 6.651 | 6.740 | 6.611 | 6.711 | 730,060 | +0.07(+1.05%) |
Dec 22, 2023 | 6.691 | 6.730 | 6.582 | 6.641 | 761,483 | -0.01(-0.15%) |
Dec 21, 2023 | 6.562 | 6.671 | 6.552 | 6.651 | 1,251,717 | +0.13(+1.98%) |
Dec 20, 2023 | 6.512 | 6.711 | 6.502 | 6.522 | 1,171,128 | -0.01(-0.15%) |
Dec 19, 2023 | 6.423 | 6.532 | 6.403 | 6.532 | 1,973,004 | +0.19(+2.97%) |
Dec 18, 2023 | 6.363 | 6.433 | 6.279 | 6.343 | 1,597,409 | +0.05(+0.79%) |
Dec 15, 2023 | 6.502 | 6.502 | 6.199 | 6.294 | 4,043,134 | -0.19(-2.91%) |
Dec 14, 2023 | 6.482 | 6.562 | 6.363 | 6.482 | 3,120,760 | +0.17(+2.67%) |
Dec 13, 2023 | 6.373 | 6.418 | 6.224 | 6.314 | 2,707,873 | -0.11(-1.70%) |
Dec 12, 2023 | 6.393 | 6.492 | 6.393 | 6.423 | 1,154,005 | +0.02(+0.31%) |
Dec 11, 2023 | 6.443 | 6.482 | 6.353 | 6.403 | 1,023,694 | -0.03(-0.46%) |
Dec 08, 2023 | 6.462 | 6.507 | 6.373 | 6.433 | 1,040,384 | -0.07(-1.07%) |
Dec 07, 2023 | 6.552 | 6.621 | 6.467 | 6.502 | 1,181,312 | -0.04(-0.61%) |
Dec 06, 2023 | 6.631 | 6.721 | 6.522 | 6.542 | 763,606 | -0.05(-0.75%) |
Dec 05, 2023 | 6.601 | 6.681 | 6.572 | 6.591 | 1,052,184 | -0.04(-0.60%) |
Dec 04, 2023 | 6.542 | 6.631 | 6.492 | 6.631 | 1,694,971 | +0.09(+1.37%) |