Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.100 | 7.150 | 6.920 | 6.930 | 5,000 | +0.01(+0.17%) |
Feb 28, 2024 | 6.700 | 7.138 | 6.700 | 6.918 | 12,868 | +0.22(+3.25%) |
Feb 27, 2024 | 6.710 | 6.938 | 6.700 | 6.700 | 7,867 | -0.02(-0.30%) |
Feb 26, 2024 | 6.850 | 7.049 | 6.720 | 6.720 | 10,016 | -0.16(-2.32%) |
Feb 23, 2024 | 6.920 | 7.000 | 6.850 | 6.880 | 7,646 | -0.05(-0.72%) |
Feb 22, 2024 | 6.930 | 7.000 | 6.930 | 6.930 | 5,455 | -0.10(-1.42%) |
Feb 21, 2024 | 7.000 | 7.145 | 6.990 | 7.030 | 13,510 | +0.00(+0.00%) |
Feb 20, 2024 | 7.040 | 7.160 | 6.870 | 7.030 | 5,279 | +0.12(+1.74%) |
Feb 16, 2024 | 7.160 | 7.450 | 6.910 | 6.910 | 10,632 | -0.36(-4.95%) |
Feb 15, 2024 | 7.230 | 7.270 | 7.084 | 7.270 | 10,771 | +0.07(+0.97%) |
Feb 14, 2024 | 7.100 | 7.275 | 6.950 | 7.200 | 4,582 | +0.07(+0.98%) |
Feb 13, 2024 | 7.000 | 7.190 | 6.850 | 7.130 | 9,743 | -0.02(-0.28%) |
Feb 12, 2024 | 7.240 | 7.400 | 7.130 | 7.150 | 5,887 | -0.20(-2.72%) |
Feb 09, 2024 | 7.110 | 7.350 | 7.110 | 7.350 | 4,089 | +0.21(+2.94%) |
Feb 08, 2024 | 7.010 | 7.360 | 7.010 | 7.140 | 8,952 | -0.10(-1.38%) |
Feb 07, 2024 | 7.200 | 7.340 | 7.135 | 7.240 | 10,036 | -0.01(-0.21%) |
Feb 06, 2024 | 7.125 | 7.368 | 7.125 | 7.255 | 5,346 | +0.05(+0.76%) |
Feb 05, 2024 | 7.290 | 7.350 | 7.010 | 7.200 | 21,451 | -0.20(-2.70%) |
Feb 02, 2024 | 7.510 | 7.620 | 7.250 | 7.400 | 10,887 | -0.10(-1.33%) |
Feb 01, 2024 | 7.440 | 7.582 | 7.440 | 7.500 | 3,286 | -0.07(-0.92%) |
Jan 31, 2024 | 7.660 | 7.730 | 7.390 | 7.570 | 12,901 | -0.05(-0.66%) |
Jan 30, 2024 | 7.630 | 8.080 | 7.500 | 7.620 | 21,755 | +0.10(+1.33%) |
Jan 29, 2024 | 7.590 | 7.590 | 7.301 | 7.520 | 9,127 | +0.08(+1.08%) |
Jan 26, 2024 | 7.650 | 7.650 | 7.270 | 7.440 | 13,337 | -0.11(-1.46%) |
Jan 25, 2024 | 7.530 | 7.900 | 7.530 | 7.550 | 13,714 | +0.11(+1.48%) |
Jan 24, 2024 | 7.650 | 7.715 | 7.390 | 7.440 | 13,803 | +0.06(+0.81%) |
Jan 23, 2024 | 7.460 | 7.816 | 7.248 | 7.380 | 21,066 | +0.15(+2.07%) |
Jan 22, 2024 | 6.970 | 7.900 | 6.830 | 7.230 | 77,031 | +0.60(+9.05%) |
Jan 19, 2024 | 6.530 | 6.887 | 6.520 | 6.630 | 9,475 | +0.04(+0.61%) |
Jan 18, 2024 | 6.910 | 7.190 | 6.590 | 6.590 | 35,373 | -0.05(-0.75%) |
Jan 17, 2024 | 6.650 | 6.980 | 6.565 | 6.640 | 27,595 | +0.16(+2.47%) |
Jan 16, 2024 | 6.250 | 6.950 | 6.250 | 6.480 | 58,816 | +0.31(+5.02%) |
Jan 12, 2024 | 6.130 | 6.230 | 6.100 | 6.170 | 10,797 | +0.08(+1.31%) |
Jan 11, 2024 | 6.110 | 6.230 | 6.000 | 6.090 | 52,281 | -0.02(-0.33%) |
Jan 10, 2024 | 6.150 | 6.230 | 5.890 | 6.110 | 11,903 | +0.12(+2.01%) |
Jan 09, 2024 | 5.900 | 6.120 | 5.820 | 5.990 | 12,815 | +0.16(+2.74%) |
Jan 08, 2024 | 5.940 | 6.230 | 5.830 | 5.830 | 18,970 | -0.13(-2.13%) |
Jan 05, 2024 | 5.920 | 6.324 | 5.920 | 5.957 | 5,621 | -0.23(-3.77%) |
Jan 04, 2024 | 6.200 | 6.280 | 5.994 | 6.190 | 6,823 | +0.02(+0.32%) |
Jan 03, 2024 | 6.000 | 6.340 | 5.855 | 6.170 | 15,367 | +0.20(+3.35%) |
Jan 02, 2024 | 5.770 | 5.973 | 5.710 | 5.970 | 8,023 | +0.02(+0.30%) |
Dec 29, 2023 | 5.740 | 6.000 | 5.550 | 5.952 | 16,050 | +0.30(+5.34%) |
Dec 28, 2023 | 5.800 | 6.250 | 5.510 | 5.650 | 63,247 | +0.24(+4.44%) |
Dec 27, 2023 | 5.450 | 5.564 | 5.250 | 5.410 | 15,678 | -0.16(-2.87%) |
Dec 26, 2023 | 5.610 | 5.706 | 5.450 | 5.570 | 10,071 | -0.15(-2.62%) |
Dec 22, 2023 | 5.740 | 5.750 | 5.465 | 5.720 | 11,775 | -0.13(-2.22%) |
Dec 21, 2023 | 5.700 | 5.910 | 5.510 | 5.850 | 11,077 | +0.07(+1.21%) |
Dec 20, 2023 | 5.910 | 5.910 | 5.470 | 5.780 | 5,253 | +0.06(+1.05%) |
Dec 19, 2023 | 5.460 | 5.980 | 5.327 | 5.720 | 8,055 | +0.16(+2.88%) |
Dec 18, 2023 | 5.210 | 5.610 | 5.210 | 5.560 | 12,073 | +0.24(+4.51%) |
Dec 15, 2023 | 5.500 | 5.695 | 5.320 | 5.320 | 19,499 | -0.32(-5.67%) |
Dec 14, 2023 | 5.330 | 5.820 | 5.257 | 5.640 | 12,304 | +0.31(+5.82%) |
Dec 13, 2023 | 5.200 | 5.700 | 5.200 | 5.330 | 40,333 | +0.13(+2.50%) |
Dec 12, 2023 | 5.320 | 5.680 | 5.200 | 5.200 | 14,884 | -0.20(-3.71%) |
Dec 11, 2023 | 5.550 | 5.680 | 5.300 | 5.400 | 13,714 | -0.15(-2.70%) |
Dec 08, 2023 | 5.560 | 5.560 | 5.266 | 5.550 | 6,409 | -0.02(-0.45%) |
Dec 07, 2023 | 5.377 | 5.681 | 5.290 | 5.575 | 9,103 | +0.03(+0.48%) |
Dec 06, 2023 | 5.390 | 5.550 | 5.350 | 5.548 | 9,617 | +0.21(+4.03%) |
Dec 05, 2023 | 5.795 | 5.795 | 5.020 | 5.333 | 15,378 | -0.51(-8.68%) |
Dec 04, 2023 | 5.960 | 5.961 | 5.620 | 5.840 | 9,489 | -0.04(-0.68%) |