Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.000 | 7.160 | 6.980 | 7.110 | 301,040 | +0.09(+1.28%) |
Feb 28, 2024 | 7.060 | 7.205 | 6.980 | 7.020 | 427,989 | +0.00(+0.00%) |
Feb 27, 2024 | 6.870 | 7.095 | 6.820 | 7.020 | 491,870 | +0.22(+3.24%) |
Feb 26, 2024 | 6.900 | 6.960 | 6.780 | 6.800 | 190,857 | -0.13(-1.88%) |
Feb 23, 2024 | 7.100 | 7.100 | 6.850 | 6.930 | 401,428 | -0.21(-2.94%) |
Feb 22, 2024 | 6.900 | 7.240 | 6.900 | 7.140 | 678,816 | +0.19(+2.73%) |
Feb 21, 2024 | 6.800 | 7.050 | 6.800 | 6.950 | 273,072 | +0.15(+2.21%) |
Feb 20, 2024 | 6.810 | 6.880 | 6.725 | 6.800 | 418,355 | -0.06(-0.87%) |
Feb 16, 2024 | 6.770 | 6.895 | 6.750 | 6.860 | 375,748 | +0.08(+1.18%) |
Feb 15, 2024 | 6.500 | 6.780 | 6.470 | 6.780 | 563,378 | +0.35(+5.44%) |
Feb 14, 2024 | 6.500 | 6.530 | 6.390 | 6.430 | 291,807 | +0.01(+0.16%) |
Feb 13, 2024 | 6.650 | 6.650 | 6.380 | 6.420 | 214,812 | -0.27(-4.04%) |
Feb 12, 2024 | 6.470 | 6.725 | 6.470 | 6.690 | 227,616 | +0.18(+2.76%) |
Feb 09, 2024 | 6.590 | 6.645 | 6.455 | 6.510 | 213,853 | -0.09(-1.36%) |
Feb 08, 2024 | 6.480 | 6.625 | 6.480 | 6.600 | 133,202 | +0.09(+1.38%) |
Feb 07, 2024 | 6.480 | 6.510 | 6.410 | 6.510 | 128,936 | +0.11(+1.72%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.340 | 6.400 | 159,626 | +0.06(+0.95%) |
Feb 05, 2024 | 6.500 | 6.510 | 6.340 | 6.340 | 285,205 | -0.20(-3.06%) |
Feb 02, 2024 | 6.770 | 6.770 | 6.530 | 6.540 | 208,289 | -0.21(-3.11%) |
Feb 01, 2024 | 6.820 | 6.960 | 6.730 | 6.750 | 386,928 | -0.04(-0.59%) |
Jan 31, 2024 | 6.950 | 6.960 | 6.790 | 6.790 | 295,612 | -0.14(-2.02%) |
Jan 30, 2024 | 6.710 | 6.930 | 6.710 | 6.930 | 324,535 | +0.13(+1.91%) |
Jan 29, 2024 | 6.820 | 6.856 | 6.760 | 6.800 | 201,988 | -0.08(-1.16%) |
Jan 26, 2024 | 6.790 | 6.890 | 6.640 | 6.880 | 294,091 | +0.05(+0.73%) |
Jan 25, 2024 | 6.650 | 6.850 | 6.650 | 6.830 | 298,174 | +0.24(+3.64%) |
Jan 24, 2024 | 6.520 | 6.635 | 6.500 | 6.590 | 325,259 | +0.12(+1.85%) |
Jan 23, 2024 | 6.490 | 6.550 | 6.435 | 6.470 | 525,819 | +0.00(+0.00%) |
Jan 22, 2024 | 6.330 | 6.555 | 6.260 | 6.470 | 370,126 | +0.14(+2.21%) |
Jan 19, 2024 | 6.400 | 6.410 | 6.290 | 6.330 | 326,981 | -0.04(-0.63%) |
Jan 18, 2024 | 6.450 | 6.450 | 6.260 | 6.370 | 370,911 | -0.09(-1.39%) |
Jan 17, 2024 | 6.510 | 6.570 | 6.420 | 6.460 | 435,782 | -0.14(-2.12%) |
Jan 16, 2024 | 6.660 | 6.735 | 6.585 | 6.600 | 472,592 | -0.07(-1.05%) |
Jan 12, 2024 | 6.850 | 6.940 | 6.665 | 6.670 | 253,594 | -0.03(-0.45%) |
Jan 11, 2024 | 6.660 | 6.770 | 6.605 | 6.700 | 426,287 | +0.03(+0.45%) |
Jan 10, 2024 | 6.650 | 6.710 | 6.580 | 6.670 | 304,843 | +0.04(+0.60%) |
Jan 09, 2024 | 6.750 | 6.835 | 6.630 | 6.630 | 392,680 | -0.07(-1.04%) |
Jan 08, 2024 | 6.670 | 6.720 | 6.590 | 6.700 | 321,464 | -0.15(-2.19%) |
Jan 05, 2024 | 6.830 | 6.890 | 6.720 | 6.850 | 273,703 | +0.08(+1.18%) |
Jan 04, 2024 | 6.930 | 6.960 | 6.745 | 6.770 | 414,208 | -0.09(-1.31%) |
Jan 03, 2024 | 6.720 | 6.970 | 6.660 | 6.860 | 370,855 | +0.15(+2.24%) |
Jan 02, 2024 | 6.910 | 6.945 | 6.660 | 6.710 | 350,316 | -0.07(-1.03%) |
Dec 29, 2023 | 6.890 | 6.890 | 6.780 | 6.780 | 337,868 | -0.08(-1.17%) |
Dec 28, 2023 | 7.040 | 7.040 | 6.860 | 6.860 | 210,223 | -0.20(-2.83%) |
Dec 27, 2023 | 7.160 | 7.210 | 7.030 | 7.060 | 322,391 | -0.12(-1.67%) |
Dec 26, 2023 | 7.180 | 7.210 | 7.030 | 7.180 | 331,551 | +0.04(+0.56%) |
Dec 22, 2023 | 7.220 | 7.260 | 7.110 | 7.140 | 250,749 | +0.00(+0.00%) |
Dec 21, 2023 | 7.090 | 7.160 | 7.055 | 7.140 | 345,152 | +0.05(+0.71%) |
Dec 20, 2023 | 7.200 | 7.300 | 7.065 | 7.090 | 501,534 | -0.02(-0.28%) |
Dec 19, 2023 | 6.950 | 7.150 | 6.940 | 7.110 | 445,690 | +0.18(+2.60%) |
Dec 18, 2023 | 7.030 | 7.120 | 6.920 | 6.930 | 328,110 | +0.05(+0.73%) |
Dec 15, 2023 | 6.920 | 6.970 | 6.800 | 6.880 | 356,328 | -0.07(-1.01%) |
Dec 14, 2023 | 6.800 | 7.090 | 6.800 | 6.950 | 752,214 | +0.16(+2.36%) |
Dec 13, 2023 | 6.570 | 6.790 | 6.550 | 6.790 | 427,155 | +0.26(+3.98%) |
Dec 12, 2023 | 6.800 | 6.800 | 6.530 | 6.530 | 420,468 | -0.36(-5.22%) |
Dec 11, 2023 | 7.030 | 7.070 | 6.800 | 6.890 | 546,247 | -0.22(-3.09%) |
Dec 08, 2023 | 7.020 | 7.110 | 6.940 | 7.110 | 496,578 | +0.16(+2.30%) |
Dec 07, 2023 | 7.040 | 7.160 | 6.900 | 6.950 | 585,922 | +0.00(+0.00%) |
Dec 06, 2023 | 7.070 | 7.220 | 6.790 | 6.950 | 969,163 | -0.27(-3.74%) |
Dec 05, 2023 | 7.380 | 7.410 | 7.220 | 7.220 | 301,301 | -0.16(-2.17%) |
Dec 04, 2023 | 7.450 | 7.500 | 7.271 | 7.380 | 472,122 | -0.19(-2.51%) |