Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.250 | 8.400 | 8.220 | 8.350 | 87,030 | +0.10(+1.21%) |
Feb 28, 2024 | 8.180 | 8.355 | 8.130 | 8.250 | 103,053 | -0.01(-0.12%) |
Feb 27, 2024 | 8.300 | 8.420 | 8.080 | 8.260 | 141,910 | -0.06(-0.72%) |
Feb 26, 2024 | 8.030 | 8.420 | 8.010 | 8.320 | 110,868 | +0.25(+3.10%) |
Feb 23, 2024 | 7.890 | 8.070 | 7.750 | 8.070 | 60,926 | +0.26(+3.33%) |
Feb 22, 2024 | 7.970 | 8.095 | 7.800 | 7.810 | 44,836 | -0.22(-2.74%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.810 | 8.030 | 107,894 | +0.00(+0.00%) |
Feb 20, 2024 | 8.150 | 8.210 | 7.955 | 8.030 | 104,053 | -0.16(-1.95%) |
Feb 16, 2024 | 8.100 | 8.350 | 8.000 | 8.190 | 69,304 | -0.02(-0.24%) |
Feb 15, 2024 | 7.900 | 8.250 | 7.856 | 8.210 | 98,674 | +0.31(+3.92%) |
Feb 14, 2024 | 7.940 | 8.060 | 7.840 | 7.900 | 92,691 | +0.01(+0.13%) |
Feb 13, 2024 | 8.170 | 8.225 | 7.870 | 7.890 | 151,620 | -0.50(-5.96%) |
Feb 12, 2024 | 8.410 | 8.590 | 8.240 | 8.390 | 125,878 | -0.16(-1.87%) |
Feb 09, 2024 | 8.320 | 8.900 | 8.275 | 8.550 | 216,015 | +0.23(+2.76%) |
Feb 08, 2024 | 7.690 | 8.400 | 7.390 | 8.320 | 293,399 | +0.71(+9.33%) |
Feb 07, 2024 | 7.880 | 7.880 | 7.500 | 7.610 | 150,671 | +0.10(+1.33%) |
Feb 06, 2024 | 7.580 | 8.010 | 7.380 | 7.510 | 207,049 | -0.02(-0.27%) |
Feb 05, 2024 | 6.500 | 7.590 | 6.500 | 7.530 | 296,546 | +1.04(+16.02%) |
Feb 02, 2024 | 6.490 | 6.611 | 6.390 | 6.490 | 131,849 | +0.01(+0.15%) |
Feb 01, 2024 | 6.520 | 6.774 | 6.230 | 6.480 | 95,724 | -0.05(-0.77%) |
Jan 31, 2024 | 6.710 | 6.842 | 6.500 | 6.530 | 81,945 | -0.25(-3.69%) |
Jan 30, 2024 | 7.050 | 7.050 | 6.610 | 6.780 | 98,091 | -0.24(-3.42%) |
Jan 29, 2024 | 6.540 | 7.040 | 6.489 | 7.020 | 152,594 | +0.38(+5.72%) |
Jan 26, 2024 | 6.540 | 6.640 | 6.383 | 6.640 | 76,791 | +0.14(+2.15%) |
Jan 25, 2024 | 6.210 | 6.560 | 6.100 | 6.500 | 123,508 | +0.34(+5.52%) |
Jan 24, 2024 | 6.530 | 6.595 | 6.130 | 6.160 | 115,463 | -0.37(-5.67%) |
Jan 23, 2024 | 6.820 | 6.820 | 6.490 | 6.530 | 62,913 | -0.29(-4.25%) |
Jan 22, 2024 | 7.000 | 7.170 | 6.670 | 6.820 | 126,827 | -0.21(-2.99%) |
Jan 19, 2024 | 6.720 | 7.180 | 6.600 | 7.030 | 172,341 | +0.36(+5.40%) |
Jan 18, 2024 | 6.560 | 6.750 | 6.550 | 6.670 | 96,807 | +0.10(+1.52%) |
Jan 17, 2024 | 6.700 | 6.840 | 6.548 | 6.570 | 100,296 | -0.19(-2.81%) |
Jan 16, 2024 | 6.760 | 7.050 | 6.650 | 6.760 | 188,325 | -0.11(-1.60%) |
Jan 12, 2024 | 6.760 | 7.000 | 6.700 | 6.870 | 94,033 | +0.12(+1.78%) |
Jan 11, 2024 | 7.090 | 7.090 | 6.730 | 6.750 | 123,339 | -0.28(-3.98%) |
Jan 10, 2024 | 7.090 | 7.155 | 6.720 | 7.030 | 291,911 | -0.11(-1.54%) |
Jan 09, 2024 | 7.560 | 7.852 | 7.010 | 7.140 | 167,714 | -0.46(-6.05%) |
Jan 08, 2024 | 7.110 | 7.640 | 6.870 | 7.600 | 393,131 | +0.49(+6.89%) |
Jan 05, 2024 | 6.410 | 7.460 | 6.410 | 7.110 | 275,407 | +0.79(+12.50%) |
Jan 04, 2024 | 6.120 | 6.454 | 6.120 | 6.320 | 118,989 | -0.03(-0.47%) |
Jan 03, 2024 | 6.400 | 6.530 | 6.163 | 6.350 | 85,708 | -0.03(-0.47%) |
Jan 02, 2024 | 6.150 | 6.480 | 6.150 | 6.380 | 68,388 | +0.19(+3.07%) |
Dec 29, 2023 | 6.180 | 6.350 | 6.160 | 6.190 | 116,272 | +0.01(+0.16%) |
Dec 28, 2023 | 6.210 | 6.270 | 6.110 | 6.180 | 58,914 | -0.09(-1.44%) |
Dec 27, 2023 | 6.390 | 6.490 | 6.220 | 6.270 | 104,581 | -0.04(-0.63%) |
Dec 26, 2023 | 6.420 | 6.489 | 5.990 | 6.310 | 121,239 | -0.01(-0.16%) |
Dec 22, 2023 | 6.050 | 6.450 | 6.040 | 6.320 | 102,282 | +0.27(+4.46%) |
Dec 21, 2023 | 6.110 | 6.190 | 5.970 | 6.050 | 122,126 | -0.05(-0.82%) |
Dec 20, 2023 | 6.290 | 6.330 | 6.040 | 6.100 | 160,990 | -0.17(-2.71%) |
Dec 19, 2023 | 6.010 | 6.300 | 6.010 | 6.270 | 177,649 | +0.36(+6.09%) |
Dec 18, 2023 | 5.850 | 5.960 | 5.650 | 5.910 | 146,880 | +0.06(+1.03%) |
Dec 15, 2023 | 5.990 | 5.990 | 5.740 | 5.850 | 180,442 | -0.11(-1.85%) |
Dec 14, 2023 | 6.160 | 6.220 | 5.840 | 5.960 | 204,177 | -0.07(-1.16%) |
Dec 13, 2023 | 5.750 | 6.060 | 5.750 | 6.030 | 149,496 | +0.27(+4.69%) |
Dec 12, 2023 | 5.910 | 5.920 | 5.590 | 5.760 | 244,379 | -0.14(-2.37%) |
Dec 11, 2023 | 6.290 | 6.380 | 5.750 | 5.900 | 297,018 | -0.37(-5.90%) |
Dec 08, 2023 | 7.070 | 7.070 | 6.250 | 6.270 | 135,873 | -0.78(-11.06%) |
Dec 07, 2023 | 7.180 | 7.180 | 6.910 | 7.050 | 85,940 | -0.10(-1.40%) |
Dec 06, 2023 | 7.210 | 7.320 | 7.150 | 7.150 | 64,253 | -0.08(-1.11%) |
Dec 05, 2023 | 7.250 | 7.310 | 7.150 | 7.230 | 134,633 | -0.03(-0.41%) |
Dec 04, 2023 | 7.350 | 7.470 | 7.200 | 7.260 | 538,624 | -0.10(-1.36%) |