Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.070 | 6.090 | 5.655 | 5.690 | 1,947,055 | -0.22(-3.72%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.900 | 5.910 | 1,046,141 | -0.33(-5.29%) |
Feb 27, 2024 | 6.130 | 6.605 | 5.780 | 6.240 | 1,191,972 | -0.07(-1.11%) |
Feb 26, 2024 | 6.050 | 6.330 | 6.050 | 6.310 | 1,002,364 | +0.20(+3.27%) |
Feb 23, 2024 | 6.160 | 6.175 | 6.050 | 6.110 | 711,315 | -0.06(-0.97%) |
Feb 22, 2024 | 6.130 | 6.250 | 6.060 | 6.170 | 613,979 | +0.03(+0.49%) |
Feb 21, 2024 | 6.310 | 6.330 | 6.010 | 6.140 | 660,407 | -0.22(-3.46%) |
Feb 20, 2024 | 6.340 | 6.405 | 6.240 | 6.360 | 553,944 | -0.11(-1.70%) |
Feb 16, 2024 | 6.470 | 6.580 | 6.455 | 6.470 | 530,102 | -0.10(-1.52%) |
Feb 15, 2024 | 6.480 | 6.635 | 6.390 | 6.570 | 749,303 | +0.14(+2.18%) |
Feb 14, 2024 | 6.270 | 6.495 | 6.195 | 6.430 | 558,149 | +0.23(+3.71%) |
Feb 13, 2024 | 6.580 | 6.580 | 6.140 | 6.200 | 745,478 | -0.60(-8.82%) |
Feb 12, 2024 | 6.490 | 6.830 | 6.420 | 6.800 | 977,774 | +0.45(+7.09%) |
Feb 09, 2024 | 6.400 | 6.430 | 6.110 | 6.350 | 1,090,042 | -0.05(-0.78%) |
Feb 08, 2024 | 6.400 | 6.535 | 6.250 | 6.400 | 759,797 | +0.02(+0.31%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.350 | 6.380 | 578,793 | -0.18(-2.74%) |
Feb 06, 2024 | 6.560 | 6.620 | 6.530 | 6.560 | 578,261 | -0.01(-0.15%) |
Feb 05, 2024 | 6.600 | 6.670 | 6.530 | 6.570 | 601,629 | -0.13(-1.94%) |
Feb 02, 2024 | 6.590 | 6.755 | 6.530 | 6.700 | 663,221 | +0.00(+0.00%) |
Feb 01, 2024 | 6.260 | 6.730 | 6.260 | 6.700 | 1,019,399 | +0.44(+6.94%) |
Jan 31, 2024 | 6.460 | 6.560 | 6.250 | 6.265 | 986,274 | -0.17(-2.57%) |
Jan 30, 2024 | 7.000 | 7.065 | 6.410 | 6.430 | 956,157 | -0.77(-10.69%) |
Jan 29, 2024 | 6.910 | 7.210 | 6.900 | 7.200 | 412,796 | +0.25(+3.60%) |
Jan 26, 2024 | 7.120 | 7.180 | 6.945 | 6.950 | 262,179 | -0.11(-1.56%) |
Jan 25, 2024 | 7.100 | 7.120 | 6.970 | 7.060 | 452,249 | +0.15(+2.17%) |
Jan 24, 2024 | 7.100 | 7.120 | 6.875 | 6.910 | 516,686 | -0.11(-1.57%) |
Jan 23, 2024 | 7.210 | 7.220 | 6.765 | 7.020 | 735,272 | -0.10(-1.40%) |
Jan 22, 2024 | 7.100 | 7.210 | 7.015 | 7.120 | 892,105 | +0.09(+1.28%) |
Jan 19, 2024 | 7.080 | 7.080 | 6.890 | 7.030 | 366,971 | -0.01(-0.14%) |
Jan 18, 2024 | 7.050 | 7.110 | 6.870 | 7.040 | 505,480 | +0.08(+1.15%) |
Jan 17, 2024 | 7.140 | 7.170 | 6.865 | 6.960 | 708,502 | -0.33(-4.53%) |
Jan 16, 2024 | 7.050 | 7.320 | 7.050 | 7.290 | 734,385 | +0.15(+2.10%) |
Jan 12, 2024 | 7.310 | 7.425 | 7.110 | 7.140 | 526,694 | -0.06(-0.83%) |
Jan 11, 2024 | 7.360 | 7.405 | 7.140 | 7.200 | 552,028 | -0.21(-2.83%) |
Jan 10, 2024 | 7.300 | 7.410 | 7.190 | 7.410 | 477,201 | +0.11(+1.51%) |
Jan 09, 2024 | 7.270 | 7.355 | 7.210 | 7.300 | 1,051,462 | -0.09(-1.22%) |
Jan 08, 2024 | 7.150 | 7.420 | 7.110 | 7.390 | 467,228 | +0.23(+3.21%) |
Jan 05, 2024 | 7.150 | 7.250 | 7.090 | 7.160 | 656,367 | -0.06(-0.83%) |
Jan 04, 2024 | 7.170 | 7.235 | 7.030 | 7.220 | 600,838 | +0.08(+1.12%) |
Jan 03, 2024 | 7.360 | 7.360 | 7.090 | 7.140 | 668,663 | -0.29(-3.90%) |
Jan 02, 2024 | 7.330 | 7.661 | 7.250 | 7.430 | 921,837 | +0.09(+1.23%) |
Dec 29, 2023 | 7.400 | 7.410 | 7.235 | 7.340 | 517,509 | -0.06(-0.81%) |
Dec 28, 2023 | 7.280 | 7.440 | 7.280 | 7.400 | 539,498 | +0.10(+1.37%) |
Dec 27, 2023 | 7.370 | 7.420 | 7.210 | 7.300 | 597,779 | -0.03(-0.41%) |
Dec 26, 2023 | 7.150 | 7.370 | 7.130 | 7.330 | 389,064 | +0.18(+2.52%) |
Dec 22, 2023 | 7.160 | 7.240 | 7.060 | 7.150 | 447,259 | +0.08(+1.13%) |
Dec 21, 2023 | 6.980 | 7.100 | 6.875 | 7.070 | 750,896 | +0.15(+2.17%) |
Dec 20, 2023 | 7.040 | 7.205 | 6.910 | 6.920 | 830,593 | -0.12(-1.70%) |
Dec 19, 2023 | 6.980 | 7.120 | 6.950 | 7.040 | 1,032,444 | +0.12(+1.73%) |
Dec 18, 2023 | 7.160 | 7.160 | 6.830 | 6.920 | 1,182,221 | -0.18(-2.54%) |
Dec 15, 2023 | 7.130 | 7.330 | 7.025 | 7.100 | 4,134,118 | +0.01(+0.14%) |
Dec 14, 2023 | 6.750 | 7.155 | 6.710 | 7.090 | 1,604,540 | +0.54(+8.24%) |
Dec 13, 2023 | 6.200 | 6.590 | 6.130 | 6.550 | 1,884,655 | +0.35(+5.65%) |
Dec 12, 2023 | 6.290 | 6.290 | 5.990 | 6.200 | 772,303 | -0.03(-0.48%) |
Dec 11, 2023 | 6.170 | 6.330 | 6.100 | 6.230 | 1,417,667 | +0.12(+1.96%) |
Dec 08, 2023 | 6.110 | 6.240 | 6.030 | 6.110 | 1,393,955 | -0.02(-0.33%) |
Dec 07, 2023 | 6.140 | 6.250 | 6.030 | 6.130 | 693,325 | +0.05(+0.82%) |
Dec 06, 2023 | 6.130 | 6.290 | 6.060 | 6.080 | 1,044,474 | +0.04(+0.66%) |
Dec 05, 2023 | 6.080 | 6.230 | 5.985 | 6.040 | 811,435 | -0.06(-0.98%) |
Dec 04, 2023 | 5.540 | 6.170 | 5.530 | 6.100 | 1,677,412 | +0.58(+10.51%) |