Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.590 | 6.590 | 6.050 | 6.250 | 9,641 | -0.41(-6.16%) |
Feb 28, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 1,745 | +0.12(+1.80%) |
Feb 27, 2024 | 6.630 | 6.630 | 6.540 | 6.543 | 2,236 | +0.04(+0.65%) |
Feb 26, 2024 | 6.640 | 6.640 | 6.302 | 6.500 | 3,222 | -0.50(-7.14%) |
Feb 22, 2024 | 7.000 | 540 | +0.70(+11.11%) | |||
Feb 21, 2024 | 6.550 | 6.675 | 6.300 | 6.300 | 2,421 | -0.05(-0.79%) |
Feb 20, 2024 | 6.890 | 6.890 | 6.230 | 6.350 | 12,742 | -1.02(-13.88%) |
Feb 16, 2024 | 7.314 | 7.393 | 7.314 | 7.373 | 4,225 | -0.01(-0.09%) |
Feb 15, 2024 | 7.440 | 7.470 | 7.361 | 7.380 | 3,625 | +0.16(+2.22%) |
Feb 14, 2024 | 7.400 | 7.400 | 7.070 | 7.220 | 6,767 | +0.06(+0.84%) |
Feb 13, 2024 | 7.350 | 7.400 | 7.160 | 7.160 | 3,447 | -0.47(-6.16%) |
Feb 12, 2024 | 7.360 | 7.630 | 7.270 | 7.630 | 4,639 | +0.24(+3.25%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.390 | 7.390 | 2,436 | -0.12(-1.60%) |
Feb 08, 2024 | 7.300 | 7.646 | 7.300 | 7.510 | 3,868 | +0.34(+4.74%) |
Feb 07, 2024 | 7.390 | 7.390 | 7.170 | 7.170 | 5,351 | -0.37(-4.91%) |
Feb 06, 2024 | 7.530 | 7.540 | 7.450 | 7.540 | 2,836 | +0.11(+1.48%) |
Feb 05, 2024 | 7.500 | 7.583 | 7.140 | 7.430 | 8,539 | +0.08(+1.09%) |
Feb 02, 2024 | 7.500 | 7.584 | 7.130 | 7.350 | 23,972 | -0.17(-2.26%) |
Feb 01, 2024 | 7.970 | 7.970 | 7.150 | 7.520 | 35,215 | -0.08(-1.05%) |
Jan 31, 2024 | 8.076 | 8.076 | 7.350 | 7.600 | 13,288 | -0.24(-3.06%) |
Jan 30, 2024 | 8.430 | 8.430 | 7.800 | 7.840 | 10,298 | +0.19(+2.48%) |
Jan 29, 2024 | 7.620 | 7.650 | 7.620 | 7.650 | 1,373 | +0.16(+2.14%) |
Jan 26, 2024 | 7.660 | 7.801 | 7.440 | 7.490 | 10,176 | +0.09(+1.22%) |
Jan 25, 2024 | 7.380 | 7.490 | 7.160 | 7.400 | 10,676 | -0.49(-6.16%) |
Jan 24, 2024 | 7.810 | 7.886 | 7.800 | 7.886 | 2,527 | +0.32(+4.17%) |
Jan 23, 2024 | 7.560 | 7.800 | 7.410 | 7.570 | 8,876 | +0.07(+0.93%) |
Jan 22, 2024 | 7.290 | 8.080 | 6.550 | 7.500 | 40,576 | +0.04(+0.54%) |
Jan 19, 2024 | 7.660 | 7.850 | 7.290 | 7.460 | 32,699 | -0.33(-4.24%) |
Jan 18, 2024 | 7.810 | 8.962 | 7.450 | 7.790 | 23,683 | +0.05(+0.65%) |
Jan 17, 2024 | 7.800 | 7.800 | 7.710 | 7.740 | 1,416 | -0.10(-1.28%) |
Jan 16, 2024 | 7.640 | 7.840 | 7.582 | 7.840 | 3,995 | -0.01(-0.13%) |
Jan 12, 2024 | 7.600 | 7.850 | 7.600 | 7.850 | 3,507 | +0.17(+2.21%) |
Jan 11, 2024 | 7.600 | 7.767 | 7.485 | 7.680 | 9,204 | +0.10(+1.32%) |
Jan 10, 2024 | 7.660 | 7.960 | 7.270 | 7.580 | 12,679 | -0.07(-0.92%) |
Jan 09, 2024 | 7.770 | 7.770 | 7.614 | 7.650 | 14,474 | -0.48(-5.90%) |
Jan 08, 2024 | 7.780 | 8.130 | 7.780 | 8.130 | 7,021 | +0.48(+6.27%) |
Jan 05, 2024 | 7.750 | 7.755 | 7.650 | 7.650 | 2,581 | +0.11(+1.46%) |
Jan 04, 2024 | 7.930 | 7.930 | 7.478 | 7.540 | 7,496 | +0.05(+0.67%) |
Jan 03, 2024 | 7.050 | 7.500 | 7.050 | 7.490 | 26,573 | +0.15(+1.97%) |
Jan 02, 2024 | 7.160 | 7.370 | 7.160 | 7.345 | 5,878 | +0.06(+0.89%) |
Dec 29, 2023 | 7.370 | 7.370 | 7.260 | 7.280 | 4,997 | -0.27(-3.58%) |
Dec 28, 2023 | 7.450 | 7.765 | 7.340 | 7.550 | 37,814 | +0.58(+8.32%) |
Dec 27, 2023 | 6.750 | 7.000 | 6.750 | 6.970 | 17,126 | +0.30(+4.50%) |
Dec 26, 2023 | 6.680 | 6.850 | 6.500 | 6.670 | 6,966 | +0.08(+1.21%) |
Dec 22, 2023 | 6.600 | 6.880 | 6.535 | 6.590 | 27,531 | -1.09(-14.19%) |
Dec 21, 2023 | 6.370 | 7.990 | 6.200 | 7.680 | 39,143 | +1.04(+15.66%) |
Dec 20, 2023 | 6.260 | 6.740 | 6.170 | 6.640 | 35,400 | +0.41(+6.58%) |
Dec 19, 2023 | 6.150 | 6.305 | 6.150 | 6.230 | 30,640 | -0.01(-0.16%) |
Dec 18, 2023 | 5.880 | 6.340 | 5.880 | 6.240 | 19,540 | +0.00(+0.00%) |
Dec 15, 2023 | 6.020 | 6.400 | 5.580 | 6.240 | 216,118 | +0.13(+2.21%) |
Dec 14, 2023 | 5.720 | 6.130 | 5.720 | 6.105 | 27,128 | +0.28(+4.72%) |
Dec 13, 2023 | 5.490 | 5.880 | 5.460 | 5.830 | 17,964 | +0.20(+3.55%) |
Dec 12, 2023 | 5.390 | 5.670 | 5.390 | 5.630 | 16,921 | +0.16(+2.93%) |
Dec 11, 2023 | 5.510 | 5.580 | 5.420 | 5.470 | 24,553 | -0.27(-4.62%) |
Dec 08, 2023 | 5.520 | 5.750 | 5.520 | 5.735 | 35,968 | -0.22(-3.78%) |
Dec 07, 2023 | 5.740 | 5.960 | 5.601 | 5.960 | 10,669 | +0.08(+1.45%) |
Dec 06, 2023 | 5.750 | 5.900 | 5.670 | 5.875 | 12,545 | -0.03(-0.42%) |
Dec 05, 2023 | 5.690 | 6.100 | 5.500 | 5.900 | 10,768 | -0.05(-0.92%) |
Dec 04, 2023 | 5.920 | 6.360 | 5.650 | 5.955 | 11,162 | +0.15(+2.50%) |