Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.320 | 7.500 | 7.250 | 7.420 | 9,015 | +0.26(+3.63%) |
Feb 28, 2024 | 7.530 | 7.650 | 7.160 | 7.160 | 10,495 | -0.65(-8.32%) |
Feb 27, 2024 | 7.810 | 7.810 | 7.750 | 7.810 | 4,390 | -0.05(-0.64%) |
Feb 26, 2024 | 7.860 | 7.870 | 7.750 | 7.860 | 10,420 | +0.01(+0.13%) |
Feb 23, 2024 | 7.800 | 8.000 | 7.760 | 7.850 | 22,536 | -0.01(-0.13%) |
Feb 22, 2024 | 7.820 | 7.910 | 7.510 | 7.860 | 2,549 | +0.00(+0.00%) |
Feb 21, 2024 | 7.930 | 7.930 | 7.860 | 7.860 | 370 | +0.01(+0.12%) |
Feb 20, 2024 | 7.900 | 7.900 | 7.850 | 7.850 | 644 | -0.14(-1.75%) |
Feb 16, 2024 | 8.000 | 8.050 | 7.950 | 7.990 | 2,904 | -0.05(-0.62%) |
Feb 15, 2024 | 7.878 | 8.085 | 7.810 | 8.040 | 11,778 | +0.11(+1.39%) |
Feb 14, 2024 | 7.880 | 7.950 | 7.840 | 7.930 | 7,200 | -0.04(-0.50%) |
Feb 13, 2024 | 7.970 | 7.970 | 7.970 | 7.970 | 4,637 | -0.02(-0.25%) |
Feb 12, 2024 | 7.830 | 8.050 | 7.830 | 7.990 | 12,838 | +0.08(+1.01%) |
Feb 09, 2024 | 8.000 | 8.000 | 7.906 | 7.910 | 1,844 | +0.03(+0.38%) |
Feb 08, 2024 | 7.830 | 7.982 | 7.750 | 7.880 | 6,945 | +0.07(+0.90%) |
Feb 07, 2024 | 7.580 | 7.900 | 7.510 | 7.810 | 10,873 | +0.18(+2.36%) |
Feb 06, 2024 | 7.950 | 7.960 | 7.510 | 7.630 | 16,197 | -0.42(-5.22%) |
Feb 05, 2024 | 8.150 | 8.150 | 7.945 | 8.050 | 10,332 | -0.10(-1.23%) |
Feb 02, 2024 | 8.130 | 8.210 | 8.000 | 8.150 | 9,307 | -0.02(-0.24%) |
Feb 01, 2024 | 8.110 | 8.200 | 8.050 | 8.170 | 24,044 | +0.11(+1.36%) |
Jan 31, 2024 | 8.150 | 8.150 | 7.935 | 8.060 | 12,173 | -0.09(-1.10%) |
Jan 30, 2024 | 8.000 | 8.190 | 7.900 | 8.150 | 49,117 | +0.22(+2.77%) |
Jan 29, 2024 | 7.900 | 8.000 | 7.840 | 7.930 | 17,213 | -0.02(-0.25%) |
Jan 26, 2024 | 8.000 | 8.050 | 7.900 | 7.950 | 26,587 | -0.04(-0.50%) |
Jan 25, 2024 | 8.010 | 8.210 | 7.950 | 7.990 | 19,699 | -0.10(-1.24%) |
Jan 24, 2024 | 8.050 | 8.090 | 7.980 | 8.090 | 23,374 | +0.06(+0.75%) |
Jan 23, 2024 | 8.050 | 8.230 | 7.900 | 8.030 | 14,609 | +0.01(+0.12%) |
Jan 22, 2024 | 7.840 | 8.100 | 7.840 | 8.020 | 27,739 | +0.17(+2.17%) |
Jan 19, 2024 | 8.010 | 8.010 | 7.650 | 7.850 | 47,887 | -0.15(-1.88%) |
Jan 18, 2024 | 8.100 | 8.100 | 7.990 | 8.000 | 5,772 | -0.03(-0.37%) |
Jan 17, 2024 | 7.940 | 8.140 | 7.940 | 8.030 | 9,485 | +0.04(+0.47%) |
Jan 16, 2024 | 8.040 | 8.050 | 7.920 | 7.992 | 15,820 | -0.10(-1.21%) |
Jan 12, 2024 | 8.130 | 8.130 | 8.090 | 8.090 | 4,587 | -0.11(-1.34%) |
Jan 11, 2024 | 8.004 | 8.200 | 7.865 | 8.200 | 7,979 | +0.03(+0.37%) |
Jan 10, 2024 | 8.180 | 8.180 | 7.856 | 8.170 | 21,104 | -0.02(-0.24%) |
Jan 09, 2024 | 7.900 | 8.190 | 7.819 | 8.190 | 28,755 | +0.44(+5.68%) |
Jan 08, 2024 | 7.490 | 7.890 | 7.260 | 7.750 | 80,037 | +0.40(+5.44%) |
Jan 05, 2024 | 7.470 | 7.580 | 7.155 | 7.350 | 83,423 | +0.05(+0.68%) |
Jan 04, 2024 | 6.500 | 7.490 | 6.500 | 7.300 | 69,738 | +0.69(+10.44%) |
Jan 03, 2024 | 6.250 | 6.700 | 6.224 | 6.610 | 25,831 | +0.33(+5.25%) |
Jan 02, 2024 | 6.060 | 6.280 | 6.060 | 6.280 | 6,937 | +0.18(+2.95%) |
Dec 29, 2023 | 5.890 | 6.120 | 5.890 | 6.100 | 23,067 | +0.07(+1.16%) |
Dec 28, 2023 | 6.010 | 6.080 | 5.810 | 6.030 | 10,364 | +0.16(+2.73%) |
Dec 27, 2023 | 5.930 | 6.100 | 5.860 | 5.870 | 7,826 | -0.15(-2.49%) |
Dec 26, 2023 | 6.090 | 6.090 | 5.855 | 6.020 | 8,103 | +0.06(+0.94%) |
Dec 22, 2023 | 6.150 | 6.150 | 5.920 | 5.964 | 5,409 | -0.12(-1.91%) |
Dec 21, 2023 | 6.240 | 6.240 | 6.000 | 6.080 | 22,386 | +0.03(+0.50%) |
Dec 20, 2023 | 6.140 | 6.149 | 6.050 | 6.050 | 2,504 | -0.04(-0.62%) |
Dec 19, 2023 | 6.000 | 6.110 | 5.840 | 6.088 | 3,915 | +0.01(+0.13%) |
Dec 18, 2023 | 5.860 | 6.140 | 5.800 | 6.080 | 6,926 | +0.09(+1.50%) |
Dec 15, 2023 | 5.940 | 6.019 | 5.876 | 5.990 | 2,967 | +0.13(+2.22%) |
Dec 14, 2023 | 5.690 | 5.897 | 5.690 | 5.860 | 6,898 | +0.02(+0.34%) |
Dec 13, 2023 | 5.560 | 5.930 | 5.560 | 5.840 | 4,913 | +0.13(+2.28%) |
Dec 12, 2023 | 5.880 | 5.912 | 5.640 | 5.710 | 5,128 | +0.01(+0.18%) |
Dec 11, 2023 | 5.890 | 5.890 | 5.650 | 5.700 | 3,932 | -0.19(-3.22%) |
Dec 08, 2023 | 5.760 | 5.920 | 5.360 | 5.890 | 5,485 | -0.05(-0.85%) |
Dec 07, 2023 | 6.060 | 6.060 | 5.900 | 5.940 | 1,478 | -0.04(-0.67%) |
Dec 06, 2023 | 6.210 | 6.240 | 5.900 | 5.980 | 5,324 | -0.09(-1.48%) |
Dec 05, 2023 | 6.290 | 6.290 | 5.930 | 6.070 | 1,724 | -0.06(-0.98%) |
Dec 04, 2023 | 6.030 | 6.240 | 6.030 | 6.130 | 2,515 | +0.15(+2.51%) |