Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.420 | 6.645 | 6.360 | 6.520 | 1,965,856 | +0.28(+4.49%) |
Feb 28, 2024 | 6.340 | 6.415 | 6.170 | 6.240 | 1,471,451 | -0.19(-2.95%) |
Feb 27, 2024 | 6.270 | 6.495 | 6.210 | 6.430 | 1,647,192 | +0.23(+3.71%) |
Feb 26, 2024 | 6.010 | 6.385 | 6.000 | 6.200 | 2,163,775 | +0.14(+2.31%) |
Feb 23, 2024 | 6.550 | 6.560 | 5.950 | 6.060 | 2,572,696 | -0.47(-7.20%) |
Feb 22, 2024 | 6.530 | 6.550 | 6.415 | 6.530 | 922,325 | -0.02(-0.31%) |
Feb 21, 2024 | 6.810 | 6.810 | 6.515 | 6.550 | 661,398 | -0.28(-4.10%) |
Feb 20, 2024 | 6.620 | 6.850 | 6.600 | 6.830 | 819,720 | +0.11(+1.64%) |
Feb 16, 2024 | 6.730 | 6.790 | 6.590 | 6.720 | 531,758 | -0.07(-1.03%) |
Feb 15, 2024 | 6.570 | 6.790 | 6.570 | 6.790 | 763,478 | +0.25(+3.82%) |
Feb 14, 2024 | 6.480 | 6.610 | 6.420 | 6.540 | 841,609 | +0.14(+2.19%) |
Feb 13, 2024 | 6.840 | 6.855 | 6.390 | 6.400 | 886,837 | -0.63(-8.96%) |
Feb 12, 2024 | 6.800 | 7.090 | 6.800 | 7.030 | 961,734 | +0.24(+3.53%) |
Feb 09, 2024 | 6.910 | 6.910 | 6.600 | 6.790 | 895,453 | -0.07(-1.02%) |
Feb 08, 2024 | 6.770 | 6.880 | 6.620 | 6.860 | 1,073,013 | +0.08(+1.18%) |
Feb 07, 2024 | 6.630 | 6.810 | 6.535 | 6.780 | 865,716 | +0.13(+1.95%) |
Feb 06, 2024 | 6.560 | 6.730 | 6.560 | 6.650 | 786,466 | +0.04(+0.61%) |
Feb 05, 2024 | 6.810 | 6.810 | 6.480 | 6.610 | 1,064,985 | -0.30(-4.34%) |
Feb 02, 2024 | 7.160 | 7.160 | 6.910 | 6.910 | 693,347 | -0.36(-4.95%) |
Feb 01, 2024 | 7.140 | 7.320 | 7.135 | 7.270 | 456,320 | +0.15(+2.11%) |
Jan 31, 2024 | 7.360 | 7.360 | 7.080 | 7.120 | 666,242 | -0.22(-3.00%) |
Jan 30, 2024 | 7.350 | 7.428 | 7.290 | 7.340 | 521,346 | -0.06(-0.81%) |
Jan 29, 2024 | 7.300 | 7.420 | 7.190 | 7.400 | 370,710 | +0.06(+0.82%) |
Jan 26, 2024 | 7.280 | 7.460 | 7.270 | 7.340 | 464,140 | +0.10(+1.38%) |
Jan 25, 2024 | 7.220 | 7.270 | 7.065 | 7.240 | 717,587 | +0.14(+1.97%) |
Jan 24, 2024 | 7.470 | 7.470 | 7.070 | 7.100 | 442,252 | -0.27(-3.66%) |
Jan 23, 2024 | 7.300 | 7.410 | 7.260 | 7.370 | 1,097,197 | +0.19(+2.64%) |
Jan 22, 2024 | 7.290 | 7.290 | 7.065 | 7.180 | 499,203 | -0.03(-0.42%) |
Jan 19, 2024 | 7.160 | 7.220 | 7.040 | 7.210 | 556,395 | +0.10(+1.41%) |
Jan 18, 2024 | 7.100 | 7.220 | 6.860 | 7.110 | 724,182 | +0.03(+0.42%) |
Jan 17, 2024 | 7.000 | 7.220 | 7.000 | 7.080 | 696,527 | -0.05(-0.70%) |
Jan 16, 2024 | 7.140 | 7.200 | 7.060 | 7.130 | 538,339 | -0.06(-0.83%) |
Jan 12, 2024 | 7.330 | 7.385 | 7.190 | 7.190 | 393,346 | -0.02(-0.28%) |
Jan 11, 2024 | 7.080 | 7.260 | 7.010 | 7.210 | 853,017 | +0.08(+1.12%) |
Jan 10, 2024 | 7.120 | 7.205 | 7.095 | 7.130 | 648,128 | -0.03(-0.42%) |
Jan 09, 2024 | 7.060 | 7.190 | 7.020 | 7.160 | 513,584 | -0.03(-0.42%) |
Jan 08, 2024 | 7.020 | 7.190 | 7.000 | 7.190 | 523,466 | +0.16(+2.28%) |
Jan 05, 2024 | 7.030 | 7.175 | 7.000 | 7.030 | 507,178 | -0.05(-0.71%) |
Jan 04, 2024 | 7.180 | 7.180 | 7.000 | 7.080 | 579,830 | -0.02(-0.28%) |
Jan 03, 2024 | 7.340 | 7.340 | 7.090 | 7.100 | 747,924 | -0.29(-3.92%) |
Jan 02, 2024 | 7.250 | 7.470 | 7.175 | 7.390 | 1,240,799 | +0.05(+0.68%) |
Dec 29, 2023 | 7.320 | 7.350 | 7.232 | 7.340 | 546,148 | +0.02(+0.27%) |
Dec 28, 2023 | 7.230 | 7.330 | 7.210 | 7.320 | 450,687 | +0.06(+0.83%) |
Dec 27, 2023 | 7.210 | 7.330 | 7.160 | 7.260 | 508,445 | -0.02(-0.27%) |
Dec 26, 2023 | 7.260 | 7.310 | 7.130 | 7.280 | 433,383 | +0.06(+0.83%) |
Dec 22, 2023 | 7.190 | 7.350 | 7.165 | 7.220 | 764,569 | +0.03(+0.42%) |
Dec 21, 2023 | 7.170 | 7.190 | 7.090 | 7.190 | 455,890 | +0.09(+1.27%) |
Dec 20, 2023 | 7.250 | 7.275 | 7.095 | 7.100 | 1,062,067 | -0.13(-1.80%) |
Dec 19, 2023 | 7.050 | 7.260 | 7.010 | 7.230 | 1,029,937 | +0.24(+3.43%) |
Dec 18, 2023 | 7.150 | 7.150 | 6.980 | 6.990 | 1,236,254 | -0.07(-0.99%) |
Dec 15, 2023 | 7.260 | 7.260 | 7.020 | 7.060 | 2,158,043 | -0.14(-1.94%) |
Dec 14, 2023 | 7.140 | 7.415 | 7.140 | 7.200 | 994,931 | +0.20(+2.86%) |
Dec 13, 2023 | 6.770 | 7.000 | 6.590 | 7.000 | 1,121,004 | +0.23(+3.40%) |
Dec 12, 2023 | 7.040 | 7.040 | 6.750 | 6.770 | 692,129 | -0.32(-4.51%) |
Dec 11, 2023 | 7.140 | 7.220 | 6.980 | 7.090 | 776,802 | -0.07(-0.98%) |
Dec 08, 2023 | 7.050 | 7.210 | 7.000 | 7.160 | 635,422 | +0.11(+1.56%) |
Dec 07, 2023 | 6.900 | 7.200 | 6.860 | 7.050 | 1,026,428 | +0.16(+2.32%) |
Dec 06, 2023 | 6.890 | 6.945 | 6.830 | 6.890 | 795,927 | +0.03(+0.44%) |
Dec 05, 2023 | 7.180 | 7.180 | 6.859 | 6.860 | 767,369 | -0.39(-5.38%) |
Dec 04, 2023 | 7.150 | 7.380 | 7.130 | 7.250 | 995,375 | +0.07(+0.97%) |