Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.950 | 7.010 | 6.880 | 6.950 | 142,576 | +0.00(+0.00%) |
Feb 28, 2024 | 6.780 | 6.990 | 6.630 | 6.950 | 196,038 | +0.19(+2.81%) |
Feb 27, 2024 | 6.810 | 6.810 | 6.700 | 6.760 | 38,950 | +0.06(+0.90%) |
Feb 26, 2024 | 6.900 | 6.900 | 6.630 | 6.700 | 60,710 | -0.09(-1.33%) |
Feb 23, 2024 | 6.750 | 6.850 | 6.750 | 6.790 | 71,174 | -0.01(-0.15%) |
Feb 22, 2024 | 6.850 | 6.900 | 6.590 | 6.800 | 58,586 | -0.08(-1.16%) |
Feb 21, 2024 | 6.890 | 6.950 | 6.800 | 6.880 | 28,746 | -0.02(-0.29%) |
Feb 20, 2024 | 6.750 | 6.900 | 6.750 | 6.900 | 28,337 | +0.10(+1.47%) |
Feb 16, 2024 | 6.940 | 6.940 | 6.705 | 6.800 | 38,741 | -0.10(-1.45%) |
Feb 15, 2024 | 6.810 | 7.000 | 6.650 | 6.900 | 75,527 | +0.27(+4.07%) |
Feb 14, 2024 | 6.830 | 6.830 | 6.407 | 6.630 | 35,052 | +0.12(+1.84%) |
Feb 13, 2024 | 6.520 | 6.790 | 6.430 | 6.510 | 90,200 | -0.24(-3.56%) |
Feb 12, 2024 | 7.094 | 7.140 | 6.660 | 6.750 | 220,329 | -0.39(-5.46%) |
Feb 09, 2024 | 7.150 | 7.200 | 7.050 | 7.140 | 38,347 | +0.05(+0.71%) |
Feb 08, 2024 | 6.950 | 7.120 | 6.900 | 7.090 | 152,909 | +0.14(+2.01%) |
Feb 07, 2024 | 6.850 | 6.950 | 6.710 | 6.950 | 109,736 | +0.15(+2.21%) |
Feb 06, 2024 | 6.490 | 6.910 | 6.480 | 6.800 | 129,315 | +0.30(+4.62%) |
Feb 05, 2024 | 6.830 | 6.830 | 6.450 | 6.500 | 59,000 | +0.02(+0.31%) |
Feb 02, 2024 | 6.350 | 6.750 | 6.340 | 6.480 | 180,004 | +0.18(+2.86%) |
Feb 01, 2024 | 6.220 | 6.380 | 6.070 | 6.300 | 257,060 | +0.10(+1.61%) |
Jan 31, 2024 | 6.050 | 6.210 | 6.000 | 6.200 | 205,141 | +0.25(+4.20%) |
Jan 30, 2024 | 5.710 | 6.050 | 5.700 | 5.950 | 151,651 | +0.25(+4.39%) |
Jan 29, 2024 | 5.650 | 5.700 | 5.580 | 5.700 | 68,170 | +0.08(+1.42%) |
Jan 26, 2024 | 5.670 | 5.680 | 5.440 | 5.620 | 86,503 | +0.02(+0.36%) |
Jan 25, 2024 | 5.580 | 5.660 | 5.470 | 5.600 | 95,995 | +0.10(+1.82%) |
Jan 24, 2024 | 5.650 | 5.690 | 5.362 | 5.500 | 185,589 | +0.00(+0.00%) |
Jan 23, 2024 | 5.400 | 5.690 | 5.400 | 5.500 | 42,777 | -0.10(-1.79%) |
Jan 22, 2024 | 5.710 | 5.710 | 5.510 | 5.600 | 96,672 | -0.04(-0.71%) |
Jan 19, 2024 | 5.500 | 5.750 | 5.240 | 5.640 | 231,201 | +0.16(+2.92%) |
Jan 18, 2024 | 5.500 | 5.610 | 5.300 | 5.480 | 103,482 | -0.10(-1.79%) |
Jan 17, 2024 | 5.600 | 5.650 | 5.350 | 5.580 | 47,295 | -0.07(-1.24%) |
Jan 16, 2024 | 5.600 | 5.920 | 5.510 | 5.650 | 300,293 | +0.05(+0.89%) |
Jan 12, 2024 | 5.310 | 5.610 | 5.310 | 5.600 | 137,919 | +0.35(+6.67%) |
Jan 11, 2024 | 5.160 | 5.310 | 5.160 | 5.250 | 62,111 | +0.03(+0.57%) |
Jan 10, 2024 | 5.210 | 5.300 | 5.160 | 5.220 | 77,216 | +0.06(+1.26%) |
Jan 09, 2024 | 5.320 | 5.320 | 5.155 | 5.155 | 38,987 | -0.14(-2.74%) |
Jan 08, 2024 | 5.350 | 5.360 | 5.170 | 5.300 | 111,611 | +0.05(+0.88%) |
Jan 05, 2024 | 4.988 | 5.380 | 4.850 | 5.254 | 165,250 | +0.25(+5.08%) |
Jan 04, 2024 | 4.610 | 5.150 | 4.570 | 5.000 | 151,709 | +0.03(+0.60%) |
Jan 03, 2024 | 4.700 | 4.970 | 4.700 | 4.970 | 131,994 | +0.19(+4.08%) |
Jan 02, 2024 | 4.710 | 4.800 | 4.560 | 4.775 | 177,478 | +0.04(+0.95%) |
Dec 29, 2023 | 4.680 | 4.730 | 4.580 | 4.730 | 15,852 | +0.00(+0.00%) |
Dec 28, 2023 | 4.685 | 4.730 | 4.580 | 4.730 | 112,714 | +0.08(+1.72%) |
Dec 27, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 104,204 | -0.17(-3.43%) |
Dec 26, 2023 | 4.560 | 4.950 | 4.510 | 4.815 | 96,505 | +0.22(+4.67%) |
Dec 22, 2023 | 4.570 | 4.700 | 4.450 | 4.600 | 46,084 | +0.10(+2.17%) |
Dec 21, 2023 | 4.580 | 4.630 | 4.500 | 4.503 | 29,158 | -0.01(-0.17%) |
Dec 20, 2023 | 4.450 | 4.641 | 4.450 | 4.510 | 26,215 | -0.07(-1.53%) |
Dec 19, 2023 | 4.460 | 4.690 | 4.460 | 4.580 | 18,914 | -0.01(-0.22%) |
Dec 18, 2023 | 4.650 | 4.650 | 4.550 | 4.590 | 36,391 | -0.04(-0.86%) |
Dec 15, 2023 | 4.700 | 4.710 | 4.440 | 4.630 | 156,461 | -0.07(-1.49%) |
Dec 14, 2023 | 4.710 | 4.710 | 4.560 | 4.700 | 69,991 | +0.04(+0.86%) |
Dec 13, 2023 | 4.540 | 4.710 | 4.540 | 4.660 | 130,176 | +0.05(+1.08%) |
Dec 12, 2023 | 4.520 | 4.700 | 4.290 | 4.610 | 215,398 | +0.08(+1.77%) |
Dec 11, 2023 | 4.610 | 4.630 | 4.530 | 4.530 | 23,917 | -0.05(-1.09%) |
Dec 08, 2023 | 4.600 | 4.630 | 4.530 | 4.580 | 35,657 | -0.02(-0.43%) |
Dec 07, 2023 | 4.610 | 4.660 | 4.580 | 4.600 | 31,377 | +0.00(+0.00%) |
Dec 06, 2023 | 4.710 | 4.710 | 4.570 | 4.600 | 106,113 | -0.10(-2.13%) |
Dec 05, 2023 | 4.610 | 4.700 | 4.600 | 4.700 | 53,828 | +0.08(+1.62%) |
Dec 04, 2023 | 4.710 | 4.730 | 4.600 | 4.625 | 122,888 | -0.08(-1.80%) |