Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.008 | 8.120 | 7.880 | 8.080 | 132,345 | +0.13(+1.64%) |
Feb 28, 2024 | 7.700 | 8.080 | 7.660 | 7.950 | 133,175 | -0.15(-1.85%) |
Feb 27, 2024 | 7.720 | 8.270 | 7.720 | 8.100 | 41,538 | +0.15(+1.89%) |
Feb 26, 2024 | 8.150 | 8.230 | 7.910 | 7.950 | 42,043 | -0.04(-0.50%) |
Feb 23, 2024 | 8.100 | 8.100 | 7.920 | 7.990 | 37,525 | +0.07(+0.88%) |
Feb 22, 2024 | 8.202 | 8.250 | 7.900 | 7.920 | 70,552 | +0.19(+2.46%) |
Feb 21, 2024 | 7.580 | 7.730 | 7.580 | 7.730 | 106,972 | +0.05(+0.65%) |
Feb 20, 2024 | 7.760 | 7.890 | 7.593 | 7.680 | 94,716 | +0.27(+3.64%) |
Feb 16, 2024 | 7.390 | 7.540 | 7.280 | 7.410 | 26,909 | -0.01(-0.13%) |
Feb 15, 2024 | 7.150 | 7.640 | 7.150 | 7.420 | 110,738 | +0.18(+2.49%) |
Feb 14, 2024 | 7.106 | 7.270 | 7.106 | 7.240 | 104,939 | +0.15(+2.12%) |
Feb 13, 2024 | 7.135 | 7.140 | 7.000 | 7.090 | 68,576 | -0.13(-1.80%) |
Feb 12, 2024 | 6.980 | 7.280 | 6.980 | 7.220 | 153,754 | +0.03(+0.46%) |
Feb 09, 2024 | 7.080 | 7.240 | 7.080 | 7.187 | 64,848 | +0.07(+0.94%) |
Feb 08, 2024 | 7.040 | 7.290 | 7.040 | 7.120 | 98,342 | -0.05(-0.70%) |
Feb 07, 2024 | 7.195 | 7.280 | 7.090 | 7.170 | 58,263 | +0.03(+0.36%) |
Feb 06, 2024 | 7.098 | 7.200 | 7.038 | 7.144 | 68,426 | -0.01(-0.08%) |
Feb 05, 2024 | 7.176 | 7.240 | 7.090 | 7.150 | 98,148 | -0.10(-1.38%) |
Feb 02, 2024 | 7.259 | 7.280 | 7.200 | 7.250 | 144,165 | +0.18(+2.62%) |
Feb 01, 2024 | 7.000 | 7.080 | 6.960 | 7.065 | 120,329 | +0.16(+2.24%) |
Jan 31, 2024 | 7.030 | 7.077 | 6.910 | 6.910 | 97,301 | +0.06(+0.88%) |
Jan 30, 2024 | 6.910 | 6.910 | 6.790 | 6.850 | 62,690 | +0.04(+0.59%) |
Jan 29, 2024 | 6.837 | 6.900 | 6.810 | 6.810 | 98,653 | +0.05(+0.74%) |
Jan 26, 2024 | 6.788 | 6.822 | 6.750 | 6.760 | 52,277 | +0.01(+0.15%) |
Jan 25, 2024 | 6.765 | 6.800 | 6.700 | 6.750 | 105,745 | +0.01(+0.15%) |
Jan 24, 2024 | 6.780 | 6.910 | 6.730 | 6.740 | 920,219 | -0.10(-1.46%) |
Jan 23, 2024 | 6.893 | 6.900 | 6.830 | 6.840 | 579,163 | +0.03(+0.44%) |
Jan 22, 2024 | 6.870 | 6.920 | 6.810 | 6.810 | 256,444 | -0.08(-1.16%) |
Jan 19, 2024 | 6.895 | 6.950 | 6.840 | 6.890 | 104,418 | +0.18(+2.68%) |
Jan 18, 2024 | 6.782 | 6.840 | 6.690 | 6.710 | 488,247 | -0.01(-0.15%) |
Jan 17, 2024 | 6.678 | 6.730 | 6.640 | 6.720 | 223,430 | +0.01(+0.15%) |
Jan 16, 2024 | 6.808 | 6.850 | 6.710 | 6.710 | 102,730 | -0.13(-1.97%) |
Jan 12, 2024 | 6.845 | 6.909 | 6.760 | 6.845 | 58,354 | +0.17(+2.47%) |
Jan 11, 2024 | 6.660 | 6.870 | 6.660 | 6.680 | 122,042 | -0.01(-0.15%) |
Jan 10, 2024 | 6.720 | 6.740 | 6.690 | 6.690 | 107,323 | -0.04(-0.59%) |
Jan 09, 2024 | 7.016 | 7.016 | 6.730 | 6.730 | 134,227 | -0.11(-1.61%) |
Jan 08, 2024 | 6.914 | 6.990 | 6.680 | 6.840 | 85,256 | -0.12(-1.67%) |
Jan 05, 2024 | 7.170 | 7.170 | 6.850 | 6.956 | 61,687 | +0.05(+0.67%) |
Jan 04, 2024 | 7.150 | 7.150 | 6.880 | 6.910 | 127,674 | -0.09(-1.29%) |
Jan 03, 2024 | 7.105 | 7.150 | 6.960 | 7.000 | 45,801 | -0.13(-1.82%) |
Jan 02, 2024 | 7.226 | 7.267 | 7.130 | 7.130 | 58,225 | -0.17(-2.33%) |
Dec 29, 2023 | 7.245 | 7.330 | 7.200 | 7.300 | 27,734 | +0.02(+0.27%) |
Dec 28, 2023 | 7.370 | 7.370 | 7.280 | 7.280 | 45,316 | -0.06(-0.80%) |
Dec 27, 2023 | 7.367 | 7.480 | 7.300 | 7.339 | 58,726 | +0.09(+1.23%) |
Dec 26, 2023 | 7.315 | 7.560 | 7.204 | 7.250 | 60,151 | -0.08(-1.09%) |
Dec 22, 2023 | 7.395 | 7.460 | 7.200 | 7.330 | 33,457 | -0.01(-0.14%) |
Dec 21, 2023 | 7.450 | 7.463 | 7.280 | 7.340 | 77,514 | +0.15(+2.09%) |
Dec 20, 2023 | 7.200 | 7.400 | 7.180 | 7.190 | 56,242 | +0.05(+0.69%) |
Dec 19, 2023 | 7.090 | 7.200 | 7.090 | 7.141 | 106,236 | +0.13(+1.86%) |
Dec 18, 2023 | 6.870 | 7.090 | 6.870 | 7.010 | 132,549 | -0.04(-0.64%) |
Dec 15, 2023 | 7.085 | 7.170 | 7.000 | 7.055 | 58,781 | +0.05(+0.79%) |
Dec 14, 2023 | 7.310 | 7.310 | 7.000 | 7.000 | 86,553 | +0.05(+0.72%) |
Dec 13, 2023 | 6.867 | 6.960 | 6.780 | 6.950 | 70,458 | +0.03(+0.43%) |
Dec 12, 2023 | 6.929 | 7.100 | 6.860 | 6.920 | 112,701 | +0.10(+1.47%) |
Dec 11, 2023 | 6.965 | 6.990 | 6.810 | 6.820 | 272,373 | -0.01(-0.15%) |
Dec 08, 2023 | 6.955 | 7.011 | 6.805 | 6.830 | 60,317 | +0.03(+0.44%) |
Dec 07, 2023 | 6.862 | 7.030 | 6.750 | 6.800 | 183,198 | -0.13(-1.88%) |
Dec 06, 2023 | 6.970 | 7.130 | 6.930 | 6.930 | 122,141 | +0.17(+2.51%) |
Dec 05, 2023 | 6.860 | 6.905 | 6.760 | 6.760 | 94,357 | -0.21(-3.01%) |
Dec 04, 2023 | 7.112 | 7.120 | 6.970 | 6.970 | 131,964 | -0.08(-1.13%) |