Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.620 | 7.759 | 7.270 | 7.320 | 503,428 | -0.17(-2.27%) |
Feb 28, 2024 | 8.100 | 8.328 | 7.240 | 7.490 | 821,927 | -0.50(-6.26%) |
Feb 27, 2024 | 7.880 | 8.210 | 7.820 | 7.990 | 813,971 | +0.43(+5.69%) |
Feb 26, 2024 | 8.110 | 8.267 | 7.330 | 7.560 | 804,454 | -0.57(-7.01%) |
Feb 23, 2024 | 7.870 | 8.300 | 7.820 | 8.130 | 597,704 | +0.22(+2.78%) |
Feb 22, 2024 | 8.040 | 8.290 | 7.760 | 7.910 | 842,896 | -0.17(-2.10%) |
Feb 21, 2024 | 7.430 | 8.080 | 7.280 | 8.080 | 773,684 | +0.61(+8.17%) |
Feb 20, 2024 | 7.830 | 8.370 | 7.350 | 7.470 | 547,750 | -0.39(-4.96%) |
Feb 16, 2024 | 7.330 | 8.300 | 7.065 | 7.860 | 983,563 | +0.48(+6.50%) |
Feb 15, 2024 | 7.090 | 7.390 | 6.920 | 7.380 | 809,791 | +0.39(+5.58%) |
Feb 14, 2024 | 6.750 | 7.175 | 6.680 | 6.990 | 349,504 | +0.41(+6.23%) |
Feb 13, 2024 | 6.770 | 7.000 | 6.430 | 6.580 | 455,686 | -0.43(-6.13%) |
Feb 12, 2024 | 6.820 | 7.210 | 6.660 | 7.010 | 1,057,669 | +0.16(+2.34%) |
Feb 09, 2024 | 6.350 | 7.490 | 6.330 | 6.850 | 1,256,569 | +0.58(+9.25%) |
Feb 08, 2024 | 5.720 | 6.320 | 5.615 | 6.270 | 532,375 | +0.56(+9.81%) |
Feb 07, 2024 | 5.370 | 5.830 | 5.305 | 5.710 | 536,620 | +0.33(+6.13%) |
Feb 06, 2024 | 5.040 | 5.420 | 4.960 | 5.380 | 339,418 | +0.26(+5.08%) |
Feb 05, 2024 | 4.960 | 5.150 | 4.900 | 5.120 | 216,875 | +0.07(+1.39%) |
Feb 02, 2024 | 5.260 | 5.520 | 4.920 | 5.050 | 376,431 | -0.21(-3.99%) |
Feb 01, 2024 | 5.220 | 5.340 | 4.940 | 5.260 | 772,835 | +0.08(+1.54%) |
Jan 31, 2024 | 5.560 | 5.650 | 5.170 | 5.180 | 467,095 | -0.39(-7.00%) |
Jan 30, 2024 | 5.810 | 5.812 | 5.320 | 5.570 | 351,828 | -0.13(-2.28%) |
Jan 29, 2024 | 5.340 | 5.730 | 5.220 | 5.700 | 321,321 | +0.35(+6.54%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.200 | 5.350 | 353,152 | +0.04(+0.75%) |
Jan 25, 2024 | 5.440 | 5.570 | 5.230 | 5.310 | 348,818 | -0.09(-1.67%) |
Jan 24, 2024 | 5.470 | 5.520 | 5.260 | 5.400 | 638,515 | -0.06(-1.10%) |
Jan 23, 2024 | 5.290 | 5.590 | 5.210 | 5.460 | 620,836 | +0.27(+5.20%) |
Jan 22, 2024 | 4.840 | 5.220 | 4.825 | 5.190 | 793,138 | +0.33(+6.79%) |
Jan 19, 2024 | 5.180 | 5.210 | 4.850 | 4.860 | 831,480 | -0.35(-6.72%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.110 | 5.210 | 668,893 | -0.38(-6.80%) |
Jan 17, 2024 | 5.690 | 5.740 | 5.480 | 5.590 | 875,818 | -0.18(-3.12%) |
Jan 16, 2024 | 5.740 | 5.940 | 5.560 | 5.770 | 663,065 | -0.09(-1.54%) |
Jan 12, 2024 | 5.860 | 6.148 | 5.810 | 5.860 | 570,444 | +0.00(+0.00%) |
Jan 11, 2024 | 6.070 | 6.070 | 5.730 | 5.860 | 441,905 | -0.27(-4.40%) |
Jan 10, 2024 | 6.650 | 7.210 | 5.990 | 6.130 | 1,036,022 | -0.62(-9.19%) |
Jan 09, 2024 | 6.580 | 6.840 | 6.530 | 6.750 | 1,114,670 | +0.06(+0.90%) |
Jan 08, 2024 | 6.850 | 6.904 | 6.500 | 6.690 | 973,147 | -0.09(-1.33%) |
Jan 05, 2024 | 6.700 | 6.910 | 6.540 | 6.780 | 1,219,137 | +0.08(+1.19%) |
Jan 04, 2024 | 6.390 | 6.830 | 6.320 | 6.700 | 331,327 | +0.41(+6.52%) |
Jan 03, 2024 | 6.480 | 6.620 | 6.260 | 6.290 | 255,179 | -0.19(-2.93%) |
Jan 02, 2024 | 6.460 | 6.820 | 6.320 | 6.480 | 888,511 | -0.01(-0.15%) |
Dec 29, 2023 | 7.088 | 7.088 | 6.480 | 6.490 | 263,934 | -0.37(-5.39%) |
Dec 28, 2023 | 6.740 | 7.056 | 6.670 | 6.860 | 488,265 | +0.16(+2.39%) |
Dec 27, 2023 | 6.580 | 6.800 | 6.480 | 6.700 | 389,424 | +0.11(+1.67%) |
Dec 26, 2023 | 6.620 | 7.190 | 6.440 | 6.590 | 581,764 | +0.03(+0.46%) |
Dec 22, 2023 | 6.460 | 6.680 | 6.320 | 6.560 | 403,295 | +0.22(+3.47%) |
Dec 21, 2023 | 6.380 | 6.570 | 6.230 | 6.340 | 275,655 | +0.05(+0.79%) |
Dec 20, 2023 | 6.430 | 6.580 | 6.210 | 6.290 | 329,797 | -0.15(-2.33%) |
Dec 19, 2023 | 6.570 | 6.850 | 6.320 | 6.440 | 281,587 | -0.05(-0.77%) |
Dec 18, 2023 | 6.330 | 6.520 | 6.220 | 6.490 | 417,114 | +0.14(+2.20%) |
Dec 15, 2023 | 6.510 | 6.650 | 6.080 | 6.350 | 591,222 | -0.13(-2.01%) |
Dec 14, 2023 | 6.890 | 6.950 | 6.460 | 6.480 | 632,918 | -0.22(-3.28%) |
Dec 13, 2023 | 6.450 | 6.830 | 6.420 | 6.700 | 522,677 | +0.20(+3.08%) |
Dec 12, 2023 | 6.430 | 6.650 | 6.220 | 6.500 | 275,873 | +0.05(+0.78%) |
Dec 11, 2023 | 6.880 | 6.880 | 6.050 | 6.450 | 418,199 | -0.21(-3.15%) |
Dec 08, 2023 | 6.800 | 6.910 | 6.450 | 6.660 | 438,656 | -0.15(-2.20%) |
Dec 07, 2023 | 6.780 | 7.020 | 6.500 | 6.810 | 668,560 | +0.05(+0.74%) |
Dec 06, 2023 | 6.630 | 7.210 | 6.330 | 6.760 | 796,435 | +0.26(+4.00%) |
Dec 05, 2023 | 6.060 | 6.880 | 6.010 | 6.500 | 701,451 | +0.43(+7.08%) |
Dec 04, 2023 | 5.750 | 6.940 | 5.660 | 6.070 | 2,117,009 | +0.85(+16.28%) |