Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.490 | 6.670 | 6.200 | 6.440 | 106,412 | +0.10(+1.58%) |
Feb 28, 2024 | 6.300 | 6.500 | 6.260 | 6.340 | 13,236 | +0.00(+0.00%) |
Feb 27, 2024 | 6.420 | 6.420 | 6.110 | 6.340 | 13,535 | +0.05(+0.79%) |
Feb 26, 2024 | 6.040 | 6.450 | 6.040 | 6.290 | 38,202 | +0.25(+4.14%) |
Feb 23, 2024 | 5.720 | 6.140 | 5.650 | 6.040 | 33,646 | +0.35(+6.15%) |
Feb 22, 2024 | 5.700 | 5.940 | 5.630 | 5.690 | 32,440 | -0.09(-1.56%) |
Feb 21, 2024 | 5.860 | 6.060 | 5.673 | 5.780 | 34,271 | -0.12(-2.03%) |
Feb 20, 2024 | 6.310 | 6.350 | 5.900 | 5.900 | 81,579 | -0.49(-7.67%) |
Feb 16, 2024 | 6.910 | 6.910 | 6.387 | 6.390 | 28,122 | -0.59(-8.45%) |
Feb 15, 2024 | 6.270 | 6.980 | 6.180 | 6.980 | 45,867 | +0.70(+11.15%) |
Feb 14, 2024 | 6.450 | 6.675 | 6.280 | 6.280 | 34,982 | -0.11(-1.72%) |
Feb 13, 2024 | 6.800 | 6.940 | 6.150 | 6.390 | 99,589 | -0.78(-10.88%) |
Feb 12, 2024 | 7.380 | 7.450 | 6.960 | 7.170 | 51,679 | +0.04(+0.56%) |
Feb 09, 2024 | 6.995 | 7.272 | 6.800 | 7.130 | 29,711 | +0.18(+2.59%) |
Feb 08, 2024 | 6.900 | 7.090 | 6.730 | 6.950 | 107,004 | +0.16(+2.36%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.790 | 6.790 | 22,486 | -0.43(-5.96%) |
Feb 06, 2024 | 6.960 | 7.415 | 6.950 | 7.220 | 57,050 | +0.20(+2.85%) |
Feb 05, 2024 | 6.960 | 7.279 | 6.960 | 7.020 | 56,208 | -0.09(-1.27%) |
Feb 02, 2024 | 7.330 | 7.500 | 7.060 | 7.110 | 65,314 | -0.39(-5.20%) |
Feb 01, 2024 | 7.100 | 7.685 | 6.960 | 7.500 | 130,267 | +0.42(+5.93%) |
Jan 31, 2024 | 7.470 | 7.720 | 7.070 | 7.080 | 96,353 | -0.60(-7.81%) |
Jan 30, 2024 | 7.750 | 7.880 | 7.050 | 7.680 | 52,829 | -0.07(-0.90%) |
Jan 29, 2024 | 7.270 | 7.920 | 7.270 | 7.750 | 41,691 | +0.43(+5.87%) |
Jan 26, 2024 | 8.000 | 8.000 | 7.033 | 7.320 | 86,579 | -0.69(-8.61%) |
Jan 25, 2024 | 8.890 | 8.950 | 7.950 | 8.010 | 44,823 | -0.58(-6.75%) |
Jan 24, 2024 | 9.650 | 9.650 | 8.350 | 8.590 | 30,303 | -0.82(-8.71%) |
Jan 23, 2024 | 9.600 | 9.600 | 8.740 | 9.410 | 43,094 | +0.06(+0.64%) |
Jan 22, 2024 | 9.200 | 10.06 | 8.910 | 9.350 | 152,061 | +0.63(+7.22%) |
Jan 19, 2024 | 8.120 | 8.890 | 7.665 | 8.720 | 76,392 | +1.19(+15.80%) |
Jan 18, 2024 | 7.470 | 7.670 | 7.270 | 7.530 | 31,349 | +0.06(+0.80%) |
Jan 17, 2024 | 7.060 | 7.485 | 7.000 | 7.470 | 43,891 | +0.26(+3.61%) |
Jan 16, 2024 | 7.690 | 7.810 | 7.000 | 7.210 | 60,177 | -0.45(-5.81%) |
Jan 12, 2024 | 7.700 | 7.870 | 7.340 | 7.655 | 37,538 | +0.04(+0.59%) |
Jan 11, 2024 | 7.780 | 7.790 | 7.480 | 7.610 | 24,822 | +0.02(+0.26%) |
Jan 10, 2024 | 7.520 | 7.840 | 7.440 | 7.590 | 31,223 | -0.27(-3.44%) |
Jan 09, 2024 | 7.890 | 8.680 | 7.740 | 7.860 | 36,770 | -0.30(-3.68%) |
Jan 08, 2024 | 7.200 | 8.270 | 7.170 | 8.160 | 38,363 | +0.70(+9.38%) |
Jan 05, 2024 | 7.490 | 7.720 | 7.270 | 7.460 | 63,212 | -0.02(-0.27%) |
Jan 04, 2024 | 7.590 | 7.953 | 7.030 | 7.480 | 72,178 | -0.12(-1.58%) |
Jan 03, 2024 | 8.580 | 8.580 | 7.500 | 7.600 | 65,069 | -1.18(-13.44%) |
Jan 02, 2024 | 9.010 | 9.226 | 8.510 | 8.780 | 66,616 | -0.35(-3.83%) |
Dec 29, 2023 | 9.360 | 9.610 | 9.040 | 9.130 | 25,964 | -0.51(-5.29%) |
Dec 28, 2023 | 9.160 | 9.910 | 9.080 | 9.640 | 90,522 | +0.18(+1.90%) |
Dec 27, 2023 | 9.900 | 9.990 | 9.120 | 9.460 | 71,147 | -0.43(-4.35%) |
Dec 26, 2023 | 9.350 | 10.15 | 9.066 | 9.890 | 89,163 | +0.39(+4.11%) |
Dec 22, 2023 | 9.620 | 10.44 | 9.240 | 9.500 | 98,584 | +0.04(+0.42%) |
Dec 21, 2023 | 9.990 | 9.990 | 9.000 | 9.460 | 90,523 | -0.34(-3.47%) |
Dec 20, 2023 | 10.05 | 10.43 | 9.740 | 9.800 | 61,072 | -0.16(-1.61%) |
Dec 19, 2023 | 10.46 | 10.46 | 9.440 | 9.960 | 77,471 | -0.26(-2.54%) |
Dec 18, 2023 | 10.66 | 11.69 | 9.670 | 10.22 | 231,813 | -0.46(-4.31%) |
Dec 15, 2023 | 8.390 | 10.68 | 8.245 | 10.68 | 267,943 | +2.39(+28.83%) |
Dec 14, 2023 | 8.350 | 8.390 | 7.680 | 8.290 | 62,263 | -0.05(-0.60%) |
Dec 13, 2023 | 7.200 | 8.460 | 6.870 | 8.340 | 64,849 | +1.18(+16.48%) |
Dec 12, 2023 | 7.370 | 7.370 | 6.685 | 7.160 | 31,659 | -0.32(-4.28%) |
Dec 11, 2023 | 8.000 | 8.070 | 7.450 | 7.480 | 83,014 | -0.47(-5.91%) |
Dec 08, 2023 | 7.420 | 7.990 | 7.305 | 7.950 | 48,655 | +0.44(+5.86%) |
Dec 07, 2023 | 7.500 | 7.510 | 7.305 | 7.510 | 30,879 | +0.09(+1.21%) |
Dec 06, 2023 | 7.320 | 7.510 | 7.130 | 7.420 | 51,466 | +0.25(+3.41%) |
Dec 05, 2023 | 7.320 | 7.320 | 6.590 | 7.175 | 21,630 | -0.13(-1.85%) |
Dec 04, 2023 | 6.810 | 7.640 | 6.650 | 7.310 | 52,248 | +0.50(+7.34%) |