Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.870 | 6.950 | 6.510 | 6.600 | 102,241 | -0.32(-4.62%) |
Feb 28, 2024 | 6.770 | 6.930 | 6.580 | 6.920 | 35,108 | +0.19(+2.82%) |
Feb 27, 2024 | 6.900 | 6.949 | 6.640 | 6.730 | 18,960 | -0.28(-3.99%) |
Feb 26, 2024 | 6.750 | 7.090 | 6.655 | 7.010 | 17,076 | +0.18(+2.64%) |
Feb 23, 2024 | 6.920 | 6.995 | 6.640 | 6.830 | 17,886 | -0.16(-2.29%) |
Feb 22, 2024 | 7.110 | 7.110 | 6.640 | 6.990 | 25,481 | -0.09(-1.27%) |
Feb 21, 2024 | 7.060 | 7.150 | 6.870 | 7.080 | 34,542 | -0.07(-0.98%) |
Feb 20, 2024 | 6.863 | 7.300 | 6.825 | 7.150 | 22,463 | +0.28(+4.08%) |
Feb 16, 2024 | 6.910 | 7.120 | 6.820 | 6.870 | 28,650 | +0.00(+0.00%) |
Feb 15, 2024 | 6.620 | 6.995 | 6.620 | 6.870 | 26,281 | +0.23(+3.46%) |
Feb 14, 2024 | 6.580 | 6.790 | 6.580 | 6.640 | 46,915 | +0.03(+0.45%) |
Feb 13, 2024 | 6.730 | 6.770 | 6.600 | 6.610 | 22,386 | -0.17(-2.51%) |
Feb 12, 2024 | 7.020 | 7.020 | 6.750 | 6.780 | 17,674 | -0.23(-3.28%) |
Feb 09, 2024 | 7.091 | 7.310 | 6.780 | 7.010 | 24,316 | +0.01(+0.14%) |
Feb 08, 2024 | 6.890 | 7.241 | 6.880 | 7.000 | 30,647 | +0.11(+1.60%) |
Feb 07, 2024 | 7.300 | 7.300 | 6.890 | 6.890 | 29,158 | -0.41(-5.62%) |
Feb 06, 2024 | 7.079 | 7.470 | 7.079 | 7.300 | 14,632 | -0.05(-0.68%) |
Feb 05, 2024 | 7.510 | 7.626 | 7.037 | 7.350 | 16,757 | -0.30(-3.92%) |
Feb 02, 2024 | 7.050 | 7.650 | 6.820 | 7.650 | 32,132 | +0.54(+7.59%) |
Feb 01, 2024 | 6.890 | 7.145 | 6.810 | 7.110 | 18,651 | +0.22(+3.19%) |
Jan 31, 2024 | 6.730 | 6.970 | 6.720 | 6.890 | 13,305 | +0.09(+1.32%) |
Jan 30, 2024 | 7.170 | 7.170 | 6.760 | 6.800 | 93,983 | -0.38(-5.29%) |
Jan 29, 2024 | 7.130 | 7.190 | 6.860 | 7.180 | 16,392 | -0.15(-2.05%) |
Jan 26, 2024 | 7.570 | 7.630 | 7.226 | 7.330 | 5,795 | -0.32(-4.18%) |
Jan 25, 2024 | 7.650 | 7.650 | 7.500 | 7.650 | 8,759 | -0.03(-0.39%) |
Jan 24, 2024 | 8.010 | 8.080 | 7.590 | 7.680 | 23,075 | -0.40(-4.95%) |
Jan 23, 2024 | 7.890 | 8.200 | 7.630 | 8.080 | 111,041 | +0.34(+4.39%) |
Jan 22, 2024 | 6.860 | 7.870 | 6.860 | 7.740 | 84,018 | +0.62(+8.71%) |
Jan 19, 2024 | 7.180 | 7.202 | 6.940 | 7.120 | 10,391 | +0.05(+0.71%) |
Jan 18, 2024 | 7.123 | 7.248 | 7.010 | 7.070 | 22,437 | -0.06(-0.84%) |
Jan 17, 2024 | 7.190 | 7.190 | 6.830 | 7.130 | 20,019 | -0.04(-0.56%) |
Jan 16, 2024 | 7.110 | 7.260 | 6.974 | 7.170 | 11,134 | +0.01(+0.14%) |
Jan 12, 2024 | 7.205 | 7.205 | 6.960 | 7.160 | 10,987 | -0.13(-1.78%) |
Jan 11, 2024 | 7.000 | 7.390 | 6.900 | 7.290 | 33,985 | +0.30(+4.29%) |
Jan 10, 2024 | 6.500 | 6.990 | 6.420 | 6.990 | 24,522 | +0.45(+6.88%) |
Jan 09, 2024 | 6.250 | 6.570 | 6.250 | 6.540 | 19,562 | +0.25(+3.97%) |
Jan 08, 2024 | 6.400 | 6.520 | 6.140 | 6.290 | 33,417 | -0.12(-1.87%) |
Jan 05, 2024 | 6.500 | 6.623 | 6.400 | 6.410 | 25,931 | -0.19(-2.88%) |
Jan 04, 2024 | 6.500 | 6.610 | 6.430 | 6.600 | 18,183 | +0.01(+0.15%) |
Jan 03, 2024 | 6.990 | 6.990 | 6.390 | 6.590 | 43,458 | -0.55(-7.70%) |
Jan 02, 2024 | 7.370 | 7.370 | 6.810 | 7.140 | 17,264 | -0.24(-3.25%) |
Dec 29, 2023 | 6.500 | 7.430 | 6.310 | 7.380 | 144,199 | +0.88(+13.54%) |
Dec 28, 2023 | 6.350 | 6.580 | 6.250 | 6.500 | 97,752 | +0.16(+2.52%) |
Dec 27, 2023 | 6.360 | 6.385 | 6.150 | 6.340 | 22,531 | +0.05(+0.79%) |
Dec 26, 2023 | 6.400 | 6.400 | 6.104 | 6.290 | 25,403 | -0.07(-1.10%) |
Dec 22, 2023 | 6.070 | 6.370 | 6.010 | 6.360 | 18,808 | +0.12(+1.92%) |
Dec 21, 2023 | 6.200 | 6.240 | 6.000 | 6.240 | 18,934 | +0.09(+1.46%) |
Dec 20, 2023 | 6.270 | 6.300 | 5.910 | 6.150 | 41,304 | -0.13(-2.07%) |
Dec 19, 2023 | 6.243 | 6.380 | 5.970 | 6.280 | 20,568 | +0.04(+0.64%) |
Dec 18, 2023 | 6.300 | 6.433 | 6.180 | 6.240 | 44,437 | -0.19(-2.95%) |
Dec 15, 2023 | 6.300 | 6.430 | 6.030 | 6.430 | 81,312 | +0.20(+3.21%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.853 | 6.230 | 67,958 | +0.14(+2.30%) |
Dec 13, 2023 | 5.910 | 6.099 | 5.780 | 6.090 | 37,997 | +0.15(+2.53%) |
Dec 12, 2023 | 5.800 | 6.000 | 5.765 | 5.940 | 52,142 | +0.18(+3.13%) |
Dec 11, 2023 | 5.770 | 5.850 | 5.660 | 5.760 | 19,590 | -0.12(-2.04%) |
Dec 08, 2023 | 6.080 | 6.080 | 5.611 | 5.880 | 33,376 | -0.11(-1.84%) |
Dec 07, 2023 | 6.380 | 6.380 | 5.810 | 5.990 | 19,458 | +0.13(+2.22%) |
Dec 06, 2023 | 5.909 | 6.030 | 5.673 | 5.860 | 32,429 | +0.00(+0.00%) |
Dec 05, 2023 | 5.940 | 6.050 | 5.730 | 5.860 | 23,433 | -0.04(-0.68%) |
Dec 04, 2023 | 5.750 | 6.049 | 5.660 | 5.900 | 27,917 | +0.08(+1.37%) |