Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.239 | 7.537 | 7.080 | 7.199 | 9,824,911 | +0.07(+0.97%) |
Feb 28, 2024 | 6.763 | 7.160 | 6.609 | 7.130 | 13,509,253 | +0.65(+10.11%) |
Feb 27, 2024 | 6.604 | 6.614 | 6.441 | 6.476 | 3,642,804 | -0.10(-1.51%) |
Feb 26, 2024 | 6.654 | 6.743 | 6.555 | 6.575 | 2,857,531 | -0.11(-1.63%) |
Feb 23, 2024 | 6.575 | 6.714 | 6.545 | 6.684 | 2,154,080 | +0.12(+1.81%) |
Feb 22, 2024 | 6.614 | 6.704 | 6.545 | 6.565 | 2,998,497 | -0.08(-1.19%) |
Feb 21, 2024 | 6.654 | 6.654 | 6.604 | 6.644 | 1,983,730 | -0.04(-0.59%) |
Feb 20, 2024 | 6.753 | 6.823 | 6.664 | 6.684 | 2,102,924 | -0.09(-1.32%) |
Feb 16, 2024 | 6.743 | 6.872 | 6.743 | 6.773 | 1,885,182 | -0.04(-0.58%) |
Feb 15, 2024 | 6.743 | 6.942 | 6.728 | 6.813 | 1,782,136 | +0.09(+1.33%) |
Feb 14, 2024 | 6.674 | 6.793 | 6.614 | 6.723 | 2,546,855 | +0.15(+2.26%) |
Feb 13, 2024 | 6.714 | 6.714 | 6.471 | 6.575 | 3,019,557 | -0.36(-5.15%) |
Feb 12, 2024 | 6.753 | 6.947 | 6.753 | 6.932 | 2,669,517 | +0.21(+3.10%) |
Feb 09, 2024 | 6.604 | 6.803 | 6.565 | 6.723 | 2,785,181 | +0.14(+2.11%) |
Feb 08, 2024 | 6.575 | 6.624 | 6.520 | 6.585 | 1,570,005 | +0.02(+0.30%) |
Feb 07, 2024 | 6.565 | 6.575 | 6.327 | 6.565 | 4,471,845 | +0.03(+0.46%) |
Feb 06, 2024 | 6.515 | 6.565 | 6.466 | 6.535 | 2,217,976 | +0.04(+0.61%) |
Feb 05, 2024 | 6.426 | 6.535 | 6.327 | 6.495 | 1,878,669 | -0.03(-0.46%) |
Feb 02, 2024 | 6.446 | 6.604 | 6.307 | 6.525 | 2,501,237 | +0.01(+0.15%) |
Feb 01, 2024 | 6.476 | 6.555 | 6.396 | 6.515 | 1,418,137 | +0.04(+0.61%) |
Jan 31, 2024 | 6.505 | 6.694 | 6.396 | 6.476 | 3,192,646 | -0.03(-0.46%) |
Jan 30, 2024 | 6.466 | 6.565 | 6.426 | 6.505 | 2,457,715 | -0.03(-0.46%) |
Jan 29, 2024 | 6.555 | 6.575 | 6.307 | 6.535 | 3,708,692 | -0.04(-0.60%) |
Jan 26, 2024 | 6.753 | 6.870 | 6.535 | 6.575 | 2,895,685 | -0.13(-1.92%) |
Jan 25, 2024 | 6.396 | 6.962 | 6.386 | 6.704 | 6,631,584 | +0.58(+9.39%) |
Jan 24, 2024 | 6.396 | 6.426 | 6.114 | 6.128 | 1,215,875 | -0.19(-2.98%) |
Jan 23, 2024 | 6.376 | 6.431 | 6.208 | 6.317 | 1,762,933 | +0.03(+0.47%) |
Jan 22, 2024 | 6.297 | 6.347 | 6.218 | 6.287 | 1,977,771 | +0.07(+1.12%) |
Jan 19, 2024 | 6.128 | 6.238 | 6.049 | 6.218 | 1,484,345 | +0.10(+1.62%) |
Jan 18, 2024 | 6.119 | 6.168 | 6.039 | 6.119 | 1,313,208 | +0.05(+0.82%) |
Jan 17, 2024 | 6.010 | 6.109 | 5.970 | 6.069 | 1,576,839 | -0.03(-0.49%) |
Jan 16, 2024 | 6.178 | 6.158 | 6.054 | 6.099 | 2,047,509 | -0.16(-2.54%) |
Jan 12, 2024 | 6.396 | 6.426 | 6.233 | 6.257 | 1,489,153 | -0.09(-1.41%) |
Jan 11, 2024 | 6.476 | 6.476 | 6.312 | 6.347 | 1,349,603 | -0.12(-1.84%) |
Jan 10, 2024 | 6.426 | 6.505 | 6.317 | 6.466 | 1,538,089 | +0.01(+0.15%) |
Jan 09, 2024 | 6.505 | 6.545 | 6.456 | 6.456 | 1,298,125 | -0.15(-2.25%) |
Jan 08, 2024 | 6.446 | 6.679 | 6.441 | 6.604 | 1,886,138 | +0.14(+2.15%) |
Jan 05, 2024 | 6.337 | 6.614 | 6.267 | 6.466 | 3,556,423 | +0.12(+1.87%) |
Jan 04, 2024 | 6.357 | 6.456 | 6.302 | 6.347 | 2,134,266 | -0.02(-0.31%) |
Jan 03, 2024 | 6.773 | 6.793 | 6.367 | 6.367 | 3,013,625 | -0.59(-8.42%) |
Jan 02, 2024 | 6.694 | 6.981 | 6.604 | 6.952 | 5,805,971 | +0.19(+2.79%) |
Dec 29, 2023 | 6.793 | 6.872 | 6.684 | 6.763 | 2,514,867 | -0.02(-0.29%) |
Dec 28, 2023 | 6.684 | 6.813 | 6.659 | 6.783 | 1,583,664 | +0.04(+0.59%) |
Dec 27, 2023 | 6.714 | 6.833 | 6.664 | 6.743 | 2,155,935 | +0.08(+1.19%) |
Dec 26, 2023 | 6.624 | 6.704 | 6.565 | 6.664 | 1,377,892 | +0.06(+0.90%) |
Dec 22, 2023 | 6.505 | 6.624 | 6.505 | 6.604 | 1,682,211 | +0.11(+1.68%) |
Dec 21, 2023 | 6.525 | 6.604 | 6.406 | 6.495 | 2,806,396 | +0.00(+0.00%) |
Dec 20, 2023 | 6.684 | 6.733 | 6.495 | 6.495 | 1,496,887 | -0.21(-3.11%) |
Dec 19, 2023 | 6.644 | 6.798 | 6.609 | 6.704 | 1,690,687 | +0.12(+1.81%) |
Dec 18, 2023 | 6.803 | 6.833 | 6.565 | 6.585 | 3,028,459 | -0.24(-3.49%) |
Dec 15, 2023 | 6.813 | 6.833 | 6.664 | 6.823 | 6,446,704 | +0.06(+0.88%) |
Dec 14, 2023 | 6.644 | 6.887 | 6.644 | 6.763 | 4,239,211 | +0.15(+2.25%) |
Dec 13, 2023 | 6.317 | 6.649 | 6.183 | 6.614 | 4,537,963 | +0.22(+3.49%) |
Dec 12, 2023 | 6.362 | 6.441 | 6.278 | 6.391 | 1,840,299 | +0.04(+0.62%) |
Dec 11, 2023 | 6.303 | 6.416 | 6.288 | 6.352 | 1,645,979 | +0.02(+0.31%) |
Dec 08, 2023 | 6.164 | 6.342 | 6.124 | 6.332 | 2,186,354 | +0.15(+2.39%) |
Dec 07, 2023 | 6.066 | 6.214 | 5.962 | 6.184 | 2,096,254 | +0.11(+1.79%) |
Dec 06, 2023 | 6.184 | 6.253 | 6.041 | 6.076 | 2,458,871 | -0.03(-0.48%) |
Dec 05, 2023 | 6.125 | 6.199 | 6.036 | 6.105 | 2,828,417 | -0.03(-0.48%) |
Dec 04, 2023 | 6.046 | 6.283 | 6.026 | 6.135 | 3,509,979 | +0.04(+0.65%) |