Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.990 | 6.080 | 5.960 | 6.020 | 1,140,131 | +0.07(+1.18%) |
Feb 28, 2024 | 6.160 | 6.190 | 5.910 | 5.950 | 1,676,121 | -0.22(-3.57%) |
Feb 27, 2024 | 6.350 | 6.395 | 6.160 | 6.170 | 1,702,653 | -0.13(-2.06%) |
Feb 26, 2024 | 6.330 | 6.446 | 6.250 | 6.300 | 1,182,713 | +0.09(+1.45%) |
Feb 23, 2024 | 6.330 | 6.330 | 6.190 | 6.210 | 1,636,191 | -0.27(-4.17%) |
Feb 22, 2024 | 6.500 | 6.545 | 6.220 | 6.480 | 1,975,129 | +0.03(+0.47%) |
Feb 21, 2024 | 6.380 | 6.570 | 6.380 | 6.450 | 1,329,464 | +0.15(+2.38%) |
Feb 20, 2024 | 6.400 | 6.410 | 6.230 | 6.300 | 1,651,038 | -0.21(-3.23%) |
Feb 16, 2024 | 6.450 | 6.625 | 6.400 | 6.510 | 1,200,649 | -0.05(-0.76%) |
Feb 15, 2024 | 6.320 | 6.590 | 6.320 | 6.560 | 1,682,271 | +0.09(+1.39%) |
Feb 14, 2024 | 6.500 | 6.580 | 6.400 | 6.470 | 1,076,349 | +0.03(+0.47%) |
Feb 13, 2024 | 6.480 | 6.560 | 6.345 | 6.440 | 2,003,622 | -0.07(-1.08%) |
Feb 12, 2024 | 6.470 | 6.550 | 6.440 | 6.510 | 1,263,982 | +0.19(+3.01%) |
Feb 09, 2024 | 6.420 | 6.425 | 6.225 | 6.320 | 2,139,590 | +0.03(+0.48%) |
Feb 08, 2024 | 6.090 | 6.300 | 6.070 | 6.290 | 1,294,961 | +0.17(+2.78%) |
Feb 07, 2024 | 6.100 | 6.200 | 6.045 | 6.120 | 1,357,290 | +0.07(+1.16%) |
Feb 06, 2024 | 5.840 | 6.060 | 5.830 | 6.050 | 1,814,966 | +0.30(+5.22%) |
Feb 05, 2024 | 5.930 | 5.930 | 5.700 | 5.750 | 1,316,149 | -0.14(-2.38%) |
Feb 02, 2024 | 5.960 | 6.030 | 5.830 | 5.890 | 1,842,800 | -0.15(-2.48%) |
Feb 01, 2024 | 6.180 | 6.215 | 5.981 | 6.040 | 2,730,802 | -0.11(-1.79%) |
Jan 31, 2024 | 6.480 | 6.510 | 6.140 | 6.150 | 3,770,987 | -0.45(-6.82%) |
Jan 30, 2024 | 6.550 | 6.709 | 6.430 | 6.600 | 4,995,808 | -0.78(-10.57%) |
Jan 29, 2024 | 7.410 | 7.420 | 7.260 | 7.380 | 1,563,905 | +0.12(+1.65%) |
Jan 26, 2024 | 7.250 | 7.300 | 7.105 | 7.260 | 931,495 | +0.14(+1.97%) |
Jan 25, 2024 | 7.090 | 7.140 | 6.975 | 7.120 | 964,512 | +0.09(+1.28%) |
Jan 24, 2024 | 6.990 | 7.070 | 6.910 | 7.030 | 1,153,332 | +0.23(+3.38%) |
Jan 23, 2024 | 6.810 | 6.945 | 6.750 | 6.800 | 959,311 | +0.03(+0.44%) |
Jan 22, 2024 | 6.670 | 6.795 | 6.610 | 6.770 | 1,036,382 | +0.09(+1.35%) |
Jan 19, 2024 | 6.670 | 6.695 | 6.540 | 6.680 | 1,345,247 | -0.02(-0.30%) |
Jan 18, 2024 | 6.520 | 6.720 | 6.440 | 6.700 | 1,661,133 | +0.22(+3.40%) |
Jan 17, 2024 | 6.410 | 6.545 | 6.350 | 6.480 | 2,005,453 | -0.05(-0.77%) |
Jan 16, 2024 | 6.630 | 6.690 | 6.470 | 6.530 | 1,618,077 | -0.02(-0.31%) |
Jan 12, 2024 | 6.700 | 6.780 | 6.470 | 6.550 | 1,688,558 | +0.01(+0.15%) |
Jan 11, 2024 | 6.460 | 6.580 | 6.320 | 6.540 | 1,972,722 | +0.11(+1.71%) |
Jan 10, 2024 | 6.610 | 6.610 | 6.410 | 6.430 | 1,776,774 | -0.07(-1.08%) |
Jan 09, 2024 | 6.730 | 6.730 | 6.490 | 6.500 | 2,221,323 | -0.26(-3.85%) |
Jan 08, 2024 | 6.900 | 6.910 | 6.660 | 6.760 | 2,293,355 | -0.41(-5.72%) |
Jan 05, 2024 | 7.100 | 7.180 | 7.030 | 7.170 | 2,464,244 | -0.01(-0.14%) |
Jan 04, 2024 | 7.360 | 7.400 | 7.140 | 7.180 | 1,210,108 | -0.12(-1.64%) |
Jan 03, 2024 | 7.280 | 7.465 | 7.220 | 7.300 | 2,114,265 | -0.02(-0.27%) |
Jan 02, 2024 | 7.330 | 7.445 | 7.285 | 7.320 | 1,046,729 | -0.04(-0.54%) |
Dec 29, 2023 | 7.570 | 7.580 | 7.350 | 7.360 | 1,180,588 | +0.00(+0.00%) |
Dec 28, 2023 | 7.420 | 7.505 | 7.340 | 7.360 | 837,749 | -0.12(-1.60%) |
Dec 27, 2023 | 7.550 | 7.569 | 7.420 | 7.480 | 1,074,744 | -0.05(-0.66%) |
Dec 26, 2023 | 7.430 | 7.605 | 7.419 | 7.530 | 1,339,567 | +0.25(+3.43%) |
Dec 22, 2023 | 7.260 | 7.360 | 7.190 | 7.280 | 1,021,042 | +0.02(+0.28%) |
Dec 21, 2023 | 7.190 | 7.290 | 7.150 | 7.260 | 1,484,763 | +0.06(+0.83%) |
Dec 20, 2023 | 7.270 | 7.450 | 7.190 | 7.200 | 2,186,108 | -0.15(-2.04%) |
Dec 19, 2023 | 7.240 | 7.379 | 7.170 | 7.350 | 2,772,409 | +0.17(+2.37%) |
Dec 18, 2023 | 7.140 | 7.270 | 7.120 | 7.180 | 3,377,677 | +0.17(+2.43%) |
Dec 15, 2023 | 7.090 | 7.090 | 6.925 | 7.010 | 3,327,192 | -0.01(-0.14%) |
Dec 14, 2023 | 6.850 | 7.050 | 6.810 | 7.020 | 4,454,235 | +0.47(+7.18%) |
Dec 13, 2023 | 6.250 | 6.570 | 6.240 | 6.550 | 2,600,939 | +0.30(+4.80%) |
Dec 12, 2023 | 6.110 | 6.260 | 6.010 | 6.250 | 2,792,984 | +0.03(+0.48%) |
Dec 11, 2023 | 6.230 | 6.290 | 6.150 | 6.220 | 1,867,747 | +0.04(+0.65%) |
Dec 08, 2023 | 5.890 | 6.200 | 5.850 | 6.180 | 2,067,378 | +0.43(+7.48%) |
Dec 07, 2023 | 5.760 | 5.885 | 5.700 | 5.750 | 2,251,248 | +0.02(+0.35%) |
Dec 06, 2023 | 5.730 | 5.860 | 5.700 | 5.730 | 2,344,722 | -0.21(-3.54%) |
Dec 05, 2023 | 5.960 | 6.050 | 5.930 | 5.940 | 1,510,782 | -0.14(-2.30%) |
Dec 04, 2023 | 6.250 | 6.280 | 6.070 | 6.080 | 1,142,778 | -0.20(-3.18%) |