Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.758 | 6.803 | 6.639 | 6.709 | 458,774 | +0.02(+0.30%) |
Feb 28, 2024 | 6.679 | 6.778 | 6.674 | 6.689 | 321,228 | -0.05(-0.74%) |
Feb 27, 2024 | 6.788 | 6.848 | 6.649 | 6.738 | 399,456 | -0.03(-0.44%) |
Feb 26, 2024 | 6.768 | 6.922 | 6.758 | 6.768 | 357,191 | -0.02(-0.29%) |
Feb 23, 2024 | 6.808 | 6.808 | 6.684 | 6.788 | 500,653 | +0.06(+0.89%) |
Feb 22, 2024 | 6.922 | 6.922 | 6.714 | 6.728 | 476,183 | -0.11(-1.60%) |
Feb 21, 2024 | 6.818 | 6.858 | 6.707 | 6.838 | 473,818 | +0.00(+0.00%) |
Feb 20, 2024 | 6.957 | 7.027 | 6.813 | 6.838 | 639,151 | -0.09(-1.29%) |
Feb 16, 2024 | 6.738 | 7.047 | 6.649 | 6.927 | 778,053 | +0.23(+3.41%) |
Feb 15, 2024 | 6.947 | 7.047 | 6.644 | 6.699 | 1,098,407 | -0.22(-3.16%) |
Feb 14, 2024 | 7.265 | 7.265 | 6.649 | 6.917 | 2,718,731 | -1.00(-12.67%) |
Feb 13, 2024 | 8.160 | 8.309 | 7.822 | 7.921 | 1,064,594 | -0.24(-2.92%) |
Feb 12, 2024 | 7.375 | 8.458 | 7.365 | 8.160 | 3,124,060 | +1.15(+16.45%) |
Feb 09, 2024 | 6.897 | 7.007 | 6.868 | 7.007 | 211,808 | +0.11(+1.59%) |
Feb 08, 2024 | 6.719 | 6.897 | 6.719 | 6.897 | 197,401 | +0.17(+2.51%) |
Feb 07, 2024 | 6.828 | 6.844 | 6.714 | 6.728 | 169,359 | -0.08(-1.17%) |
Feb 06, 2024 | 6.818 | 6.838 | 6.743 | 6.808 | 139,886 | -0.03(-0.44%) |
Feb 05, 2024 | 6.878 | 6.907 | 6.768 | 6.838 | 213,820 | -0.05(-0.72%) |
Feb 02, 2024 | 6.907 | 6.917 | 6.818 | 6.888 | 195,513 | -0.07(-1.00%) |
Feb 01, 2024 | 6.957 | 7.037 | 6.912 | 6.957 | 279,471 | +0.17(+2.49%) |
Jan 31, 2024 | 7.007 | 7.047 | 6.748 | 6.788 | 322,566 | -0.27(-3.80%) |
Jan 30, 2024 | 7.176 | 7.206 | 6.967 | 7.056 | 279,549 | -0.11(-1.53%) |
Jan 29, 2024 | 7.225 | 7.355 | 7.047 | 7.166 | 401,108 | +0.20(+2.85%) |
Jan 26, 2024 | 6.997 | 7.036 | 6.912 | 6.967 | 190,101 | -0.02(-0.28%) |
Jan 25, 2024 | 6.977 | 7.007 | 6.912 | 6.987 | 222,015 | +0.08(+1.15%) |
Jan 24, 2024 | 7.056 | 7.096 | 6.900 | 6.907 | 232,722 | -0.11(-1.56%) |
Jan 23, 2024 | 6.937 | 7.091 | 6.937 | 7.017 | 245,298 | +0.03(+0.43%) |
Jan 22, 2024 | 6.808 | 7.017 | 6.768 | 6.987 | 416,207 | +0.24(+3.53%) |
Jan 19, 2024 | 6.679 | 6.758 | 6.579 | 6.748 | 261,176 | +0.11(+1.65%) |
Jan 18, 2024 | 6.689 | 6.728 | 6.579 | 6.639 | 206,626 | -0.03(-0.45%) |
Jan 17, 2024 | 6.649 | 6.689 | 6.589 | 6.669 | 215,059 | -0.07(-1.03%) |
Jan 16, 2024 | 6.738 | 6.777 | 6.684 | 6.738 | 199,435 | -0.02(-0.29%) |
Jan 12, 2024 | 6.709 | 6.778 | 6.709 | 6.758 | 162,666 | +0.11(+1.72%) |
Jan 11, 2024 | 6.684 | 6.761 | 6.565 | 6.644 | 219,940 | -0.07(-1.10%) |
Jan 10, 2024 | 6.689 | 6.811 | 6.689 | 6.718 | 206,748 | +0.03(+0.44%) |
Jan 09, 2024 | 6.738 | 6.767 | 6.689 | 6.689 | 186,313 | -0.13(-1.87%) |
Jan 08, 2024 | 6.757 | 6.841 | 6.747 | 6.816 | 197,603 | +0.06(+0.87%) |
Jan 05, 2024 | 6.728 | 6.793 | 6.728 | 6.757 | 337,302 | -0.01(-0.14%) |
Jan 04, 2024 | 6.826 | 6.855 | 6.698 | 6.767 | 232,117 | -0.02(-0.29%) |
Jan 03, 2024 | 6.934 | 6.968 | 6.777 | 6.787 | 424,071 | -0.17(-2.40%) |
Jan 02, 2024 | 6.895 | 6.963 | 6.826 | 6.953 | 258,550 | +0.03(+0.42%) |
Dec 29, 2023 | 7.052 | 7.052 | 6.919 | 6.924 | 217,673 | -0.12(-1.67%) |
Dec 28, 2023 | 7.042 | 7.140 | 7.022 | 7.042 | 266,933 | +0.02(+0.35%) |
Dec 27, 2023 | 7.002 | 7.052 | 6.944 | 7.017 | 224,973 | +0.05(+0.77%) |
Dec 26, 2023 | 6.934 | 7.002 | 6.934 | 6.963 | 185,619 | +0.03(+0.42%) |
Dec 22, 2023 | 6.914 | 6.983 | 6.904 | 6.934 | 269,977 | +0.01(+0.14%) |
Dec 21, 2023 | 6.816 | 6.931 | 6.777 | 6.924 | 201,419 | +0.16(+2.32%) |
Dec 20, 2023 | 6.767 | 6.983 | 6.757 | 6.767 | 419,673 | +0.01(+0.15%) |
Dec 19, 2023 | 6.767 | 6.836 | 6.689 | 6.757 | 339,774 | +0.02(+0.29%) |
Dec 18, 2023 | 6.689 | 6.816 | 6.669 | 6.738 | 402,726 | +0.07(+1.03%) |
Dec 15, 2023 | 6.649 | 6.679 | 6.473 | 6.669 | 1,545,508 | +0.06(+0.89%) |
Dec 14, 2023 | 6.581 | 6.670 | 6.512 | 6.610 | 492,983 | +0.04(+0.60%) |
Dec 13, 2023 | 6.414 | 6.610 | 6.355 | 6.571 | 499,267 | +0.15(+2.29%) |
Dec 12, 2023 | 6.424 | 6.434 | 6.345 | 6.424 | 270,859 | -0.01(-0.15%) |
Dec 11, 2023 | 6.532 | 6.551 | 6.385 | 6.434 | 350,740 | -0.12(-1.80%) |
Dec 08, 2023 | 6.483 | 6.566 | 6.453 | 6.551 | 322,330 | +0.05(+0.75%) |
Dec 07, 2023 | 6.365 | 6.517 | 6.326 | 6.502 | 401,461 | +0.16(+2.47%) |
Dec 06, 2023 | 6.345 | 6.448 | 6.316 | 6.345 | 404,564 | +0.03(+0.47%) |
Dec 05, 2023 | 6.365 | 6.394 | 6.306 | 6.316 | 296,157 | -0.07(-1.08%) |
Dec 04, 2023 | 6.336 | 6.424 | 6.301 | 6.385 | 249,315 | +0.03(+0.46%) |