Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.050 | 7.230 | 6.900 | 7.050 | 9,352,208 | +0.09(+1.29%) |
Feb 28, 2024 | 7.200 | 7.240 | 6.941 | 6.960 | 6,876,575 | -0.28(-3.87%) |
Feb 27, 2024 | 7.000 | 7.315 | 6.960 | 7.240 | 5,808,310 | +0.26(+3.72%) |
Feb 26, 2024 | 6.770 | 7.078 | 6.700 | 6.980 | 4,439,521 | +0.15(+2.20%) |
Feb 23, 2024 | 6.920 | 7.000 | 6.760 | 6.830 | 5,555,245 | -0.11(-1.59%) |
Feb 22, 2024 | 7.140 | 7.140 | 6.855 | 6.940 | 5,990,373 | -0.11(-1.56%) |
Feb 21, 2024 | 6.900 | 7.128 | 6.780 | 7.050 | 4,697,770 | +0.06(+0.86%) |
Feb 20, 2024 | 7.400 | 7.455 | 6.940 | 6.990 | 6,941,321 | -0.44(-5.92%) |
Feb 16, 2024 | 7.500 | 7.620 | 7.430 | 7.430 | 4,238,019 | -0.05(-0.67%) |
Feb 15, 2024 | 7.420 | 7.550 | 7.420 | 7.480 | 3,962,569 | +0.03(+0.40%) |
Feb 14, 2024 | 7.470 | 7.595 | 7.381 | 7.450 | 4,841,576 | +0.00(+0.00%) |
Feb 13, 2024 | 7.550 | 7.660 | 7.370 | 7.450 | 7,874,044 | -0.19(-2.49%) |
Feb 12, 2024 | 7.610 | 7.715 | 7.520 | 7.640 | 5,583,451 | +0.04(+0.53%) |
Feb 09, 2024 | 7.700 | 7.915 | 7.505 | 7.600 | 8,162,227 | -0.10(-1.30%) |
Feb 08, 2024 | 7.960 | 8.020 | 7.600 | 7.700 | 10,858,364 | -0.23(-2.90%) |
Feb 07, 2024 | 7.840 | 8.070 | 7.720 | 7.930 | 7,429,497 | +0.09(+1.15%) |
Feb 06, 2024 | 7.950 | 8.010 | 7.790 | 7.840 | 4,159,891 | -0.06(-0.76%) |
Feb 05, 2024 | 8.110 | 8.120 | 7.771 | 7.900 | 5,224,216 | -0.22(-2.71%) |
Feb 02, 2024 | 8.160 | 8.310 | 8.055 | 8.120 | 5,009,798 | -0.13(-1.58%) |
Feb 01, 2024 | 8.040 | 8.280 | 7.910 | 8.250 | 13,256,027 | +0.61(+7.98%) |
Jan 31, 2024 | 7.750 | 7.800 | 7.560 | 7.640 | 8,002,608 | -0.10(-1.29%) |
Jan 30, 2024 | 7.350 | 7.850 | 7.350 | 7.740 | 10,293,131 | +0.33(+4.45%) |
Jan 29, 2024 | 7.360 | 7.490 | 7.190 | 7.410 | 4,944,294 | +0.05(+0.68%) |
Jan 26, 2024 | 7.290 | 7.395 | 7.125 | 7.360 | 4,442,312 | +0.05(+0.68%) |
Jan 25, 2024 | 7.430 | 7.440 | 7.240 | 7.310 | 6,257,414 | -0.10(-1.35%) |
Jan 24, 2024 | 7.640 | 7.680 | 7.410 | 7.410 | 4,878,615 | -0.14(-1.85%) |
Jan 23, 2024 | 7.330 | 7.620 | 7.310 | 7.550 | 5,784,157 | +0.21(+2.86%) |
Jan 22, 2024 | 7.590 | 7.645 | 7.312 | 7.340 | 5,386,199 | -0.26(-3.42%) |
Jan 19, 2024 | 7.730 | 7.760 | 7.410 | 7.600 | 5,724,761 | -0.11(-1.43%) |
Jan 18, 2024 | 7.760 | 7.825 | 7.540 | 7.710 | 6,727,279 | +0.04(+0.52%) |
Jan 17, 2024 | 7.600 | 7.790 | 7.520 | 7.670 | 6,951,471 | -0.13(-1.67%) |
Jan 16, 2024 | 7.900 | 8.080 | 7.700 | 7.800 | 14,004,569 | -0.04(-0.51%) |
Jan 12, 2024 | 7.440 | 7.840 | 7.370 | 7.840 | 17,426,278 | +0.79(+11.21%) |
Jan 11, 2024 | 7.080 | 7.130 | 6.825 | 7.050 | 6,446,351 | +0.00(+0.00%) |
Jan 10, 2024 | 7.120 | 7.245 | 7.020 | 7.050 | 7,061,838 | +0.00(+0.00%) |
Jan 09, 2024 | 6.550 | 7.185 | 6.530 | 7.050 | 8,138,910 | +0.42(+6.33%) |
Jan 08, 2024 | 6.700 | 6.750 | 6.510 | 6.630 | 6,160,647 | -0.10(-1.49%) |
Jan 05, 2024 | 6.770 | 6.890 | 6.705 | 6.730 | 4,074,572 | -0.03(-0.44%) |
Jan 04, 2024 | 6.690 | 6.830 | 6.645 | 6.760 | 3,219,084 | +0.11(+1.65%) |
Jan 03, 2024 | 6.730 | 6.770 | 6.580 | 6.650 | 3,849,834 | -0.13(-1.92%) |
Jan 02, 2024 | 7.080 | 7.090 | 6.750 | 6.780 | 5,341,430 | -0.22(-3.14%) |
Dec 29, 2023 | 6.870 | 7.070 | 6.850 | 7.000 | 4,135,381 | +0.17(+2.49%) |
Dec 28, 2023 | 6.870 | 6.948 | 6.720 | 6.830 | 3,352,916 | -0.10(-1.44%) |
Dec 27, 2023 | 6.990 | 7.070 | 6.920 | 6.930 | 3,136,850 | -0.06(-0.86%) |
Dec 26, 2023 | 6.970 | 7.030 | 6.865 | 6.990 | 1,148,045 | +0.07(+1.01%) |
Dec 22, 2023 | 6.910 | 7.180 | 6.825 | 6.920 | 8,345,496 | +0.03(+0.44%) |
Dec 21, 2023 | 6.710 | 6.928 | 6.680 | 6.890 | 8,174,405 | +0.25(+3.77%) |
Dec 20, 2023 | 6.630 | 6.830 | 6.580 | 6.640 | 6,595,297 | -0.01(-0.15%) |
Dec 19, 2023 | 6.920 | 6.920 | 6.600 | 6.650 | 10,005,348 | -0.27(-3.90%) |
Dec 18, 2023 | 6.880 | 7.120 | 6.870 | 6.920 | 3,951,897 | +0.12(+1.76%) |
Dec 15, 2023 | 6.980 | 7.040 | 6.740 | 6.800 | 5,417,033 | -0.15(-2.16%) |
Dec 14, 2023 | 6.690 | 6.970 | 6.570 | 6.950 | 7,597,474 | +0.27(+4.04%) |
Dec 13, 2023 | 6.860 | 6.860 | 6.440 | 6.680 | 7,518,446 | -0.13(-1.91%) |
Dec 12, 2023 | 6.890 | 6.900 | 6.620 | 6.810 | 7,037,897 | -0.10(-1.45%) |
Dec 11, 2023 | 6.850 | 6.920 | 6.730 | 6.910 | 6,365,967 | +0.04(+0.58%) |
Dec 08, 2023 | 6.630 | 6.900 | 6.581 | 6.870 | 5,204,979 | +0.26(+3.93%) |
Dec 07, 2023 | 6.530 | 6.660 | 6.430 | 6.610 | 2,956,858 | +0.10(+1.54%) |
Dec 06, 2023 | 6.550 | 6.740 | 6.470 | 6.510 | 4,707,877 | -0.10(-1.51%) |
Dec 05, 2023 | 6.730 | 6.736 | 6.610 | 6.610 | 3,505,912 | -0.08(-1.20%) |
Dec 04, 2023 | 6.560 | 6.760 | 6.560 | 6.690 | 5,059,466 | +0.23(+3.56%) |