Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.900 | 8.020 | 7.870 | 7.990 | 1,998,905 | +0.11(+1.40%) |
Feb 28, 2024 | 7.830 | 7.920 | 7.750 | 7.880 | 782,968 | -0.01(-0.13%) |
Feb 27, 2024 | 7.500 | 7.900 | 7.500 | 7.890 | 1,542,304 | +0.39(+5.20%) |
Feb 26, 2024 | 7.450 | 7.520 | 7.370 | 7.500 | 1,228,993 | -0.05(-0.66%) |
Feb 23, 2024 | 7.550 | 7.770 | 7.070 | 7.550 | 4,390,903 | +0.34(+4.72%) |
Feb 22, 2024 | 7.270 | 7.270 | 7.130 | 7.210 | 1,079,175 | -0.02(-0.28%) |
Feb 21, 2024 | 7.280 | 7.310 | 7.210 | 7.230 | 595,249 | -0.05(-0.69%) |
Feb 20, 2024 | 7.400 | 7.450 | 7.270 | 7.280 | 627,362 | -0.13(-1.75%) |
Feb 16, 2024 | 7.410 | 0 | +0.19(+2.63%) | |||
Feb 15, 2024 | 7.210 | 7.280 | 7.160 | 7.220 | 1,370,181 | +0.09(+1.26%) |
Feb 14, 2024 | 6.960 | 7.160 | 6.880 | 7.130 | 2,404,307 | +0.24(+3.48%) |
Feb 13, 2024 | 6.840 | 6.940 | 6.720 | 6.890 | 837,925 | -0.11(-1.57%) |
Feb 12, 2024 | 6.910 | 7.060 | 6.890 | 7.000 | 489,631 | +0.09(+1.30%) |
Feb 09, 2024 | 6.960 | 6.970 | 6.840 | 6.910 | 796,491 | -0.08(-1.14%) |
Feb 08, 2024 | 7.050 | 7.090 | 6.980 | 6.990 | 997,325 | -0.15(-2.10%) |
Feb 07, 2024 | 7.180 | 7.200 | 7.050 | 7.140 | 600,788 | -0.07(-0.97%) |
Feb 06, 2024 | 7.190 | 7.290 | 7.180 | 7.210 | 578,684 | +0.00(+0.00%) |
Feb 05, 2024 | 7.320 | 7.340 | 7.080 | 7.210 | 761,261 | -0.27(-3.61%) |
Feb 02, 2024 | 7.400 | 7.510 | 7.370 | 7.480 | 616,491 | -0.07(-0.93%) |
Feb 01, 2024 | 7.500 | 7.580 | 7.460 | 7.550 | 511,840 | +0.08(+1.07%) |
Jan 31, 2024 | 7.550 | 7.740 | 7.460 | 7.470 | 812,430 | -0.14(-1.84%) |
Jan 30, 2024 | 7.500 | 7.630 | 7.410 | 7.610 | 826,944 | +0.14(+1.87%) |
Jan 29, 2024 | 7.590 | 7.600 | 7.370 | 7.470 | 4,176,697 | -0.13(-1.71%) |
Jan 26, 2024 | 7.620 | 7.620 | 7.520 | 7.600 | 426,780 | -0.01(-0.13%) |
Jan 25, 2024 | 7.660 | 7.730 | 7.560 | 7.610 | 750,587 | +0.00(+0.00%) |
Jan 24, 2024 | 7.660 | 7.760 | 7.520 | 7.610 | 1,530,252 | +0.14(+1.87%) |
Jan 23, 2024 | 7.150 | 7.470 | 7.130 | 7.470 | 1,623,596 | +0.47(+6.71%) |
Jan 22, 2024 | 6.920 | 7.070 | 6.860 | 7.000 | 603,516 | -0.05(-0.71%) |
Jan 19, 2024 | 6.970 | 7.090 | 6.830 | 7.050 | 1,269,960 | +0.09(+1.29%) |
Jan 18, 2024 | 7.070 | 7.080 | 6.930 | 6.960 | 903,335 | -0.10(-1.42%) |
Jan 17, 2024 | 7.120 | 7.150 | 6.990 | 7.060 | 1,256,538 | -0.22(-3.02%) |
Jan 16, 2024 | 7.390 | 7.390 | 7.260 | 7.280 | 940,103 | -0.14(-1.89%) |
Jan 15, 2024 | 7.450 | 7.480 | 7.330 | 7.420 | 327,144 | -0.06(-0.80%) |
Jan 12, 2024 | 7.350 | 7.510 | 7.280 | 7.480 | 1,128,578 | +0.23(+3.17%) |
Jan 11, 2024 | 7.210 | 7.360 | 7.120 | 7.250 | 1,304,781 | +0.11(+1.54%) |
Jan 10, 2024 | 7.040 | 7.220 | 7.020 | 7.140 | 510,240 | +0.09(+1.28%) |
Jan 09, 2024 | 7.070 | 7.070 | 6.960 | 7.050 | 707,954 | -0.09(-1.26%) |
Jan 08, 2024 | 7.060 | 7.150 | 7.040 | 7.140 | 496,670 | -0.01(-0.14%) |
Jan 05, 2024 | 7.090 | 7.270 | 7.050 | 7.150 | 429,816 | +0.04(+0.56%) |
Jan 04, 2024 | 7.120 | 7.170 | 7.050 | 7.110 | 687,313 | -0.07(-0.97%) |
Jan 03, 2024 | 7.070 | 7.220 | 6.980 | 7.180 | 864,846 | -0.08(-1.10%) |
Jan 02, 2024 | 7.260 | 7.390 | 7.240 | 7.260 | 484,120 | -0.03(-0.41%) |
Dec 29, 2023 | 7.290 | 0 | -0.10(-1.35%) | |||
Dec 28, 2023 | 7.490 | 7.580 | 7.390 | 7.390 | 562,382 | -0.15(-1.99%) |
Dec 27, 2023 | 7.440 | 7.600 | 7.440 | 7.540 | 436,432 | +0.11(+1.48%) |
Dec 22, 2023 | 7.430 | 0 | +0.03(+0.41%) | |||
Dec 21, 2023 | 7.370 | 7.450 | 7.350 | 7.400 | 528,722 | +0.11(+1.51%) |
Dec 20, 2023 | 7.460 | 7.480 | 7.290 | 7.290 | 629,509 | -0.20(-2.67%) |
Dec 19, 2023 | 7.240 | 7.550 | 7.240 | 7.490 | 1,187,676 | +0.27(+3.74%) |
Dec 18, 2023 | 7.250 | 7.340 | 7.180 | 7.220 | 693,055 | -0.02(-0.28%) |
Dec 15, 2023 | 7.240 | 7.310 | 7.200 | 7.240 | 1,484,321 | +0.01(+0.14%) |
Dec 14, 2023 | 6.950 | 7.250 | 6.920 | 7.230 | 1,919,337 | +0.48(+7.11%) |
Dec 13, 2023 | 6.430 | 6.770 | 6.410 | 6.750 | 1,021,459 | +0.25(+3.85%) |
Dec 12, 2023 | 6.550 | 6.560 | 6.430 | 6.500 | 617,442 | -0.06(-0.91%) |
Dec 11, 2023 | 6.720 | 6.720 | 6.500 | 6.560 | 898,770 | -0.25(-3.67%) |
Dec 08, 2023 | 6.410 | 6.810 | 6.410 | 6.810 | 2,386,033 | +0.39(+6.07%) |
Dec 07, 2023 | 6.500 | 6.540 | 6.350 | 6.420 | 731,522 | -0.01(-0.16%) |
Dec 06, 2023 | 6.330 | 6.560 | 6.330 | 6.430 | 1,242,583 | +0.19(+3.04%) |
Dec 05, 2023 | 6.240 | 6.320 | 6.130 | 6.240 | 1,291,730 | -0.10(-1.58%) |
Dec 04, 2023 | 6.400 | 6.470 | 6.300 | 6.340 | 868,266 | -0.21(-3.21%) |