Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.800 | 6.815 | 6.725 | 6.800 | 43,185 | +0.06(+0.89%) |
Feb 28, 2024 | 6.660 | 6.815 | 6.660 | 6.740 | 61,651 | -0.01(-0.15%) |
Feb 27, 2024 | 6.770 | 6.800 | 6.690 | 6.750 | 36,999 | -0.02(-0.30%) |
Feb 26, 2024 | 6.790 | 6.840 | 6.770 | 6.770 | 55,338 | -0.09(-1.31%) |
Feb 23, 2024 | 6.840 | 6.936 | 6.830 | 6.860 | 51,081 | -0.02(-0.29%) |
Feb 22, 2024 | 6.950 | 6.950 | 6.850 | 6.880 | 39,159 | +0.06(+0.88%) |
Feb 21, 2024 | 6.780 | 6.890 | 6.780 | 6.820 | 30,465 | +0.03(+0.44%) |
Feb 20, 2024 | 6.800 | 6.845 | 6.780 | 6.790 | 49,690 | +0.02(+0.30%) |
Feb 16, 2024 | 6.700 | 6.850 | 6.700 | 6.770 | 33,364 | -0.02(-0.29%) |
Feb 15, 2024 | 6.730 | 6.910 | 6.730 | 6.790 | 30,488 | +0.05(+0.74%) |
Feb 14, 2024 | 6.740 | 6.810 | 6.710 | 6.740 | 49,665 | -0.01(-0.15%) |
Feb 13, 2024 | 6.790 | 6.845 | 6.720 | 6.750 | 48,407 | -0.13(-1.89%) |
Feb 12, 2024 | 6.830 | 6.959 | 6.830 | 6.880 | 28,336 | +0.01(+0.15%) |
Feb 09, 2024 | 6.940 | 6.980 | 6.850 | 6.870 | 45,916 | -0.13(-1.86%) |
Feb 08, 2024 | 7.050 | 7.050 | 6.930 | 7.000 | 41,279 | -0.07(-0.99%) |
Feb 07, 2024 | 7.110 | 7.110 | 7.000 | 7.070 | 31,868 | +0.02(+0.28%) |
Feb 06, 2024 | 7.070 | 7.120 | 6.930 | 7.050 | 44,530 | +0.06(+0.86%) |
Feb 05, 2024 | 7.100 | 7.100 | 6.900 | 6.990 | 120,550 | -0.19(-2.65%) |
Feb 02, 2024 | 7.130 | 7.190 | 7.100 | 7.180 | 46,659 | +0.01(+0.14%) |
Feb 01, 2024 | 7.350 | 7.400 | 7.130 | 7.170 | 65,538 | -0.14(-1.92%) |
Jan 31, 2024 | 6.990 | 7.350 | 6.920 | 7.310 | 116,316 | +0.32(+4.58%) |
Jan 30, 2024 | 6.940 | 6.990 | 6.900 | 6.990 | 56,915 | +0.00(+0.00%) |
Jan 29, 2024 | 6.870 | 7.040 | 6.760 | 6.990 | 103,224 | -0.01(-0.14%) |
Jan 26, 2024 | 7.000 | 7.000 | 6.950 | 7.000 | 44,603 | +0.02(+0.29%) |
Jan 25, 2024 | 6.950 | 6.990 | 6.940 | 6.980 | 33,730 | +0.10(+1.45%) |
Jan 24, 2024 | 6.980 | 6.980 | 6.810 | 6.880 | 57,238 | +0.03(+0.44%) |
Jan 23, 2024 | 6.740 | 6.880 | 6.740 | 6.850 | 13,832 | +0.16(+2.39%) |
Jan 22, 2024 | 6.520 | 6.730 | 6.500 | 6.690 | 31,577 | +0.11(+1.67%) |
Jan 19, 2024 | 6.740 | 6.870 | 6.580 | 6.580 | 19,094 | -0.21(-3.09%) |
Jan 18, 2024 | 6.950 | 6.950 | 6.690 | 6.790 | 17,889 | -0.09(-1.31%) |
Jan 17, 2024 | 6.850 | 6.910 | 6.790 | 6.880 | 19,685 | -0.08(-1.15%) |
Jan 16, 2024 | 7.020 | 7.084 | 6.900 | 6.960 | 35,109 | -0.02(-0.29%) |
Jan 12, 2024 | 7.050 | 7.090 | 6.830 | 6.980 | 36,351 | +0.01(+0.14%) |
Jan 11, 2024 | 6.810 | 7.000 | 6.644 | 6.970 | 22,228 | +0.05(+0.72%) |
Jan 10, 2024 | 6.870 | 6.920 | 6.860 | 6.920 | 13,725 | +0.05(+0.73%) |
Jan 09, 2024 | 6.900 | 6.900 | 6.670 | 6.870 | 14,485 | -0.02(-0.29%) |
Jan 08, 2024 | 6.870 | 7.000 | 6.840 | 6.890 | 11,723 | -0.03(-0.43%) |
Jan 05, 2024 | 6.900 | 6.970 | 6.820 | 6.920 | 13,162 | -0.04(-0.57%) |
Jan 04, 2024 | 7.000 | 7.000 | 6.890 | 6.960 | 22,843 | +0.01(+0.14%) |
Jan 03, 2024 | 6.850 | 7.000 | 6.830 | 6.950 | 39,673 | -0.03(-0.43%) |
Jan 02, 2024 | 6.980 | 7.140 | 6.970 | 6.980 | 21,871 | -0.16(-2.24%) |
Dec 29, 2023 | 7.040 | 7.170 | 6.950 | 7.140 | 67,929 | +0.19(+2.73%) |
Dec 28, 2023 | 7.000 | 7.090 | 6.950 | 6.950 | 50,540 | -0.03(-0.43%) |
Dec 27, 2023 | 7.020 | 7.090 | 6.920 | 6.980 | 85,594 | -0.06(-0.85%) |
Dec 26, 2023 | 6.910 | 7.097 | 6.910 | 7.040 | 25,608 | +0.04(+0.57%) |
Dec 22, 2023 | 6.920 | 7.040 | 6.910 | 7.000 | 31,264 | +0.14(+2.04%) |
Dec 21, 2023 | 6.550 | 6.860 | 6.550 | 6.860 | 32,788 | +0.36(+5.54%) |
Dec 20, 2023 | 6.500 | 6.600 | 6.440 | 6.500 | 57,378 | -0.13(-1.96%) |
Dec 19, 2023 | 6.410 | 6.660 | 6.410 | 6.630 | 20,269 | +0.29(+4.57%) |
Dec 18, 2023 | 6.320 | 6.380 | 6.162 | 6.340 | 39,847 | +0.02(+0.32%) |
Dec 15, 2023 | 6.140 | 6.330 | 6.140 | 6.320 | 209,878 | +0.13(+2.10%) |
Dec 14, 2023 | 6.010 | 6.280 | 5.990 | 6.190 | 80,570 | +0.18(+3.00%) |
Dec 13, 2023 | 5.850 | 6.030 | 5.682 | 6.010 | 107,676 | +0.27(+4.70%) |
Dec 12, 2023 | 5.800 | 5.920 | 5.720 | 5.740 | 102,756 | -0.06(-1.03%) |
Dec 11, 2023 | 5.850 | 5.880 | 5.740 | 5.800 | 44,450 | -0.11(-1.86%) |
Dec 08, 2023 | 5.707 | 5.910 | 5.707 | 5.910 | 17,237 | +0.11(+1.90%) |
Dec 07, 2023 | 5.740 | 5.820 | 5.730 | 5.800 | 25,028 | +0.06(+1.05%) |
Dec 06, 2023 | 5.740 | 5.840 | 5.700 | 5.740 | 40,307 | +0.03(+0.53%) |
Dec 05, 2023 | 5.810 | 5.840 | 5.700 | 5.710 | 44,986 | -0.09(-1.55%) |
Dec 04, 2023 | 5.882 | 5.885 | 5.800 | 5.800 | 52,650 | -0.08(-1.36%) |