Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.940 | 8.050 | 7.760 | 7.900 | 2,345,355 | +0.16(+2.07%) |
Feb 28, 2024 | 7.620 | 7.855 | 7.610 | 7.740 | 1,839,760 | -0.04(-0.51%) |
Feb 27, 2024 | 7.530 | 7.910 | 7.460 | 7.780 | 2,726,089 | +0.32(+4.29%) |
Feb 26, 2024 | 7.330 | 7.520 | 7.320 | 7.460 | 1,696,702 | +0.07(+0.95%) |
Feb 23, 2024 | 6.930 | 7.425 | 6.895 | 7.390 | 1,957,850 | +0.49(+7.10%) |
Feb 22, 2024 | 6.830 | 7.120 | 6.720 | 6.900 | 2,381,177 | +0.01(+0.15%) |
Feb 21, 2024 | 7.500 | 7.590 | 6.850 | 6.890 | 7,651,204 | -0.70(-9.22%) |
Feb 20, 2024 | 7.600 | 7.810 | 7.530 | 7.590 | 1,916,995 | -0.28(-3.56%) |
Feb 16, 2024 | 7.780 | 7.990 | 7.590 | 7.870 | 2,265,808 | -0.03(-0.38%) |
Feb 15, 2024 | 7.670 | 8.005 | 7.640 | 7.900 | 2,132,208 | +0.25(+3.27%) |
Feb 14, 2024 | 7.760 | 7.820 | 7.450 | 7.650 | 2,365,097 | +0.11(+1.46%) |
Feb 13, 2024 | 7.700 | 7.830 | 7.430 | 7.540 | 3,745,653 | -0.64(-7.82%) |
Feb 12, 2024 | 7.800 | 8.210 | 7.770 | 8.180 | 3,479,008 | +0.48(+6.23%) |
Feb 09, 2024 | 7.730 | 7.860 | 7.500 | 7.700 | 1,959,697 | +0.04(+0.52%) |
Feb 08, 2024 | 7.340 | 7.770 | 7.200 | 7.660 | 3,970,589 | +0.31(+4.22%) |
Feb 07, 2024 | 7.610 | 7.730 | 7.290 | 7.350 | 4,313,481 | -0.27(-3.54%) |
Feb 06, 2024 | 6.570 | 7.695 | 6.530 | 7.620 | 5,648,795 | +1.06(+16.16%) |
Feb 05, 2024 | 6.910 | 7.275 | 6.510 | 6.560 | 3,310,752 | -0.44(-6.29%) |
Feb 02, 2024 | 7.270 | 7.970 | 6.710 | 7.000 | 8,283,263 | +0.17(+2.49%) |
Feb 01, 2024 | 6.800 | 7.010 | 6.570 | 6.830 | 4,150,320 | +0.12(+1.79%) |
Jan 31, 2024 | 6.930 | 7.110 | 6.685 | 6.710 | 5,452,439 | -0.26(-3.73%) |
Jan 30, 2024 | 7.180 | 7.210 | 6.960 | 6.970 | 2,315,774 | -0.21(-2.92%) |
Jan 29, 2024 | 6.850 | 7.180 | 6.775 | 7.180 | 2,348,487 | +0.33(+4.82%) |
Jan 26, 2024 | 6.810 | 7.010 | 6.800 | 6.850 | 1,584,954 | +0.05(+0.74%) |
Jan 25, 2024 | 6.970 | 7.010 | 6.710 | 6.800 | 1,504,378 | -0.03(-0.44%) |
Jan 24, 2024 | 7.170 | 7.290 | 6.740 | 6.830 | 2,023,275 | -0.16(-2.29%) |
Jan 23, 2024 | 7.300 | 7.350 | 6.945 | 6.990 | 1,883,136 | -0.13(-1.83%) |
Jan 22, 2024 | 6.870 | 7.190 | 6.840 | 7.120 | 2,833,055 | +0.36(+5.33%) |
Jan 19, 2024 | 6.970 | 6.970 | 6.710 | 6.760 | 2,140,214 | -0.18(-2.59%) |
Jan 18, 2024 | 6.680 | 6.960 | 6.655 | 6.940 | 1,901,535 | +0.38(+5.79%) |
Jan 17, 2024 | 6.630 | 6.770 | 6.490 | 6.560 | 1,847,640 | -0.22(-3.24%) |
Jan 16, 2024 | 6.470 | 6.790 | 6.310 | 6.780 | 2,070,965 | +0.29(+4.47%) |
Jan 12, 2024 | 6.650 | 6.800 | 6.420 | 6.490 | 1,882,128 | -0.03(-0.46%) |
Jan 11, 2024 | 6.650 | 6.660 | 6.430 | 6.520 | 1,766,514 | -0.17(-2.54%) |
Jan 10, 2024 | 6.510 | 6.745 | 6.335 | 6.690 | 1,849,528 | +0.15(+2.29%) |
Jan 09, 2024 | 6.770 | 6.770 | 6.540 | 6.540 | 2,092,560 | -0.39(-5.63%) |
Jan 08, 2024 | 6.820 | 7.050 | 6.760 | 6.930 | 2,298,109 | +0.08(+1.17%) |
Jan 05, 2024 | 6.700 | 6.945 | 6.630 | 6.850 | 1,887,403 | +0.05(+0.74%) |
Jan 04, 2024 | 6.510 | 6.870 | 6.330 | 6.800 | 2,642,687 | +0.31(+4.78%) |
Jan 03, 2024 | 6.790 | 6.790 | 6.475 | 6.490 | 3,156,700 | -0.47(-6.75%) |
Jan 02, 2024 | 6.790 | 7.155 | 6.620 | 6.960 | 2,677,873 | +0.05(+0.72%) |
Dec 29, 2023 | 7.050 | 7.050 | 6.780 | 6.910 | 2,323,445 | -0.20(-2.81%) |
Dec 28, 2023 | 6.950 | 7.150 | 6.905 | 7.110 | 2,952,869 | +0.13(+1.86%) |
Dec 27, 2023 | 6.900 | 7.130 | 6.875 | 6.980 | 2,585,439 | +0.11(+1.60%) |
Dec 26, 2023 | 6.980 | 7.060 | 6.823 | 6.870 | 2,637,334 | -0.07(-1.01%) |
Dec 22, 2023 | 6.800 | 7.090 | 6.660 | 6.940 | 2,238,949 | +0.13(+1.91%) |
Dec 21, 2023 | 6.570 | 6.840 | 6.500 | 6.810 | 2,365,500 | +0.36(+5.58%) |
Dec 20, 2023 | 6.540 | 6.810 | 6.420 | 6.450 | 2,910,445 | -0.25(-3.73%) |
Dec 19, 2023 | 6.690 | 6.780 | 6.565 | 6.700 | 3,175,027 | +0.32(+5.02%) |
Dec 18, 2023 | 6.480 | 6.510 | 6.180 | 6.380 | 2,997,400 | -0.03(-0.47%) |
Dec 15, 2023 | 6.690 | 6.690 | 6.230 | 6.410 | 8,025,178 | -0.22(-3.32%) |
Dec 14, 2023 | 5.910 | 6.780 | 5.900 | 6.630 | 7,447,272 | +1.04(+18.60%) |
Dec 13, 2023 | 5.050 | 5.640 | 4.960 | 5.590 | 5,048,144 | +0.52(+10.26%) |
Dec 12, 2023 | 5.330 | 5.370 | 5.060 | 5.070 | 2,768,262 | -0.26(-4.88%) |
Dec 11, 2023 | 5.450 | 5.580 | 5.190 | 5.330 | 3,204,118 | -0.12(-2.20%) |
Dec 08, 2023 | 5.420 | 5.605 | 5.310 | 5.450 | 3,328,125 | +0.02(+0.37%) |
Dec 07, 2023 | 5.460 | 5.520 | 5.230 | 5.430 | 4,176,107 | -0.07(-1.27%) |
Dec 06, 2023 | 5.230 | 5.540 | 5.220 | 5.500 | 2,890,077 | +0.33(+6.38%) |
Dec 05, 2023 | 5.510 | 5.510 | 5.090 | 5.170 | 3,761,010 | -0.55(-9.62%) |
Dec 04, 2023 | 5.250 | 5.775 | 5.215 | 5.720 | 5,718,190 | +0.50(+9.58%) |