Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.500 | 7.500 | 7.405 | 7.405 | 3,368 | +0.41(+5.79%) |
Feb 28, 2024 | 7.390 | 7.400 | 7.000 | 7.000 | 2,147 | -0.30(-4.11%) |
Feb 27, 2024 | 7.300 | 7.300 | 7.000 | 7.300 | 7,239 | +0.29(+4.14%) |
Feb 26, 2024 | 7.290 | 7.290 | 6.990 | 7.010 | 6,877 | -0.09(-1.27%) |
Feb 23, 2024 | 6.990 | 7.100 | 6.990 | 7.100 | 3,472 | +0.20(+2.90%) |
Feb 22, 2024 | 6.900 | 7.000 | 6.900 | 6.900 | 5,254 | +0.03(+0.43%) |
Feb 21, 2024 | 6.910 | 6.990 | 6.710 | 6.870 | 5,190 | +0.09(+1.33%) |
Feb 20, 2024 | 6.960 | 6.960 | 6.510 | 6.780 | 12,295 | +0.52(+8.31%) |
Feb 16, 2024 | 5.930 | 6.260 | 5.930 | 6.260 | 908 | -0.24(-3.69%) |
Feb 14, 2024 | 6.500 | 39 | +0.51(+8.51%) | |||
Feb 09, 2024 | 5.990 | 62 | +0.01(+0.17%) | |||
Feb 08, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 120 | +0.00(+0.04%) |
Feb 07, 2024 | 5.978 | 5.978 | 5.978 | 5.978 | 684 | -0.31(-4.97%) |
Feb 06, 2024 | 6.340 | 6.340 | 6.010 | 6.290 | 1,985 | -0.01(-0.16%) |
Feb 05, 2024 | 6.250 | 6.490 | 6.010 | 6.300 | 3,001 | +0.05(+0.80%) |
Feb 02, 2024 | 6.000 | 6.250 | 5.500 | 6.250 | 8,105 | +0.35(+5.93%) |
Feb 01, 2024 | 5.865 | 5.900 | 5.865 | 5.900 | 717 | +0.39(+7.08%) |
Jan 31, 2024 | 5.670 | 5.940 | 5.510 | 5.510 | 3,614 | -0.29(-5.00%) |
Jan 30, 2024 | 5.555 | 5.890 | 5.555 | 5.800 | 928 | -0.11(-1.86%) |
Jan 29, 2024 | 5.720 | 5.910 | 5.680 | 5.910 | 1,701 | -0.01(-0.17%) |
Jan 26, 2024 | 5.718 | 5.920 | 5.718 | 5.920 | 4,340 | +0.13(+2.25%) |
Jan 25, 2024 | 5.930 | 5.930 | 5.400 | 5.790 | 2,879 | -0.14(-2.36%) |
Jan 23, 2024 | 5.930 | 7 | +0.14(+2.51%) | |||
Jan 19, 2024 | 5.785 | 25 | -0.21(-3.42%) | |||
Jan 18, 2024 | 5.560 | 5.990 | 5.500 | 5.990 | 1,752 | +0.14(+2.39%) |
Jan 17, 2024 | 5.740 | 5.930 | 5.740 | 5.850 | 1,255 | -0.04(-0.76%) |
Jan 16, 2024 | 5.650 | 5.950 | 5.500 | 5.895 | 10,470 | +0.09(+1.64%) |
Jan 12, 2024 | 5.560 | 6.100 | 5.560 | 5.800 | 24,450 | -0.20(-3.33%) |
Jan 11, 2024 | 5.870 | 6.000 | 5.760 | 6.000 | 4,680 | -0.02(-0.33%) |
Jan 10, 2024 | 6.040 | 6.040 | 6.020 | 6.020 | 721 | -0.01(-0.17%) |
Jan 09, 2024 | 5.650 | 6.100 | 5.510 | 6.030 | 8,335 | -0.18(-2.87%) |
Jan 08, 2024 | 5.700 | 6.310 | 5.700 | 6.208 | 17,508 | +0.23(+3.81%) |
Jan 05, 2024 | 5.050 | 6.236 | 4.940 | 5.980 | 12,215 | +0.32(+5.65%) |
Jan 04, 2024 | 5.610 | 5.670 | 5.540 | 5.660 | 69,749 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.670 | 5.460 | 5.670 | 6,671 | +0.00(+0.00%) |
Jan 02, 2024 | 5.850 | 5.850 | 5.300 | 5.670 | 16,624 | -0.50(-8.10%) |
Dec 29, 2023 | 6.500 | 6.500 | 5.720 | 6.170 | 22,356 | -0.33(-5.08%) |
Dec 28, 2023 | 5.930 | 6.500 | 5.450 | 6.500 | 55,340 | +0.62(+10.54%) |
Dec 27, 2023 | 4.830 | 6.080 | 4.728 | 5.880 | 127,800 | +1.88(+47.00%) |
Dec 26, 2023 | 4.096 | 4.096 | 3.820 | 4.000 | 14,899 | +0.10(+2.56%) |
Dec 22, 2023 | 4.120 | 4.148 | 3.740 | 3.900 | 16,746 | +0.12(+3.17%) |
Dec 21, 2023 | 3.780 | 3.800 | 3.760 | 3.780 | 3,797 | +0.13(+3.56%) |
Dec 20, 2023 | 3.070 | 3.770 | 3.070 | 3.650 | 11,512 | +0.73(+25.00%) |
Dec 19, 2023 | 2.980 | 2.980 | 2.920 | 2.920 | 2,840 | +0.02(+0.69%) |
Dec 18, 2023 | 2.690 | 2.970 | 2.679 | 2.900 | 7,515 | +0.38(+15.08%) |
Dec 15, 2023 | 2.530 | 2.600 | 2.400 | 2.520 | 8,733 | +0.27(+12.00%) |
Dec 14, 2023 | 2.310 | 2.570 | 2.250 | 2.250 | 4,286 | -0.06(-2.39%) |
Dec 13, 2023 | 2.310 | 2.305 | 2.305 | 2.305 | 290 | +0.01(+0.22%) |
Dec 12, 2023 | 2.480 | 2.480 | 1.956 | 2.300 | 13,466 | -0.09(-3.58%) |
Dec 11, 2023 | 2.230 | 2.860 | 2.230 | 2.385 | 6,305 | +0.23(+10.43%) |
Dec 08, 2023 | 2.400 | 2.490 | 2.093 | 2.160 | 13,729 | -0.38(-14.96%) |
Dec 07, 2023 | 3.100 | 3.100 | 2.100 | 2.540 | 35,501 | -0.83(-24.54%) |
Dec 05, 2023 | 3.366 | 392 | +0.06(+1.69%) | |||
Dec 04, 2023 | 3.400 | 3.400 | 3.310 | 3.310 | 1,111 | +0.06(+1.83%) |