Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.134 | 7.134 | 6.755 | 6.925 | 6,704,802 | -0.07(-1.00%) |
Feb 28, 2024 | 6.965 | 7.014 | 6.905 | 6.994 | 1,744,311 | +0.04(+0.57%) |
Feb 27, 2024 | 6.915 | 7.024 | 6.895 | 6.955 | 1,935,758 | +0.01(+0.14%) |
Feb 26, 2024 | 7.054 | 7.074 | 6.920 | 6.945 | 3,939,162 | -0.11(-1.55%) |
Feb 23, 2024 | 7.094 | 7.239 | 7.034 | 7.054 | 2,427,930 | -0.02(-0.28%) |
Feb 22, 2024 | 7.094 | 7.243 | 7.034 | 7.074 | 2,627,502 | -0.01(-0.14%) |
Feb 21, 2024 | 7.014 | 7.014 | 6.984 | 7.084 | 3,319,845 | +0.02(+0.28%) |
Feb 20, 2024 | 7.333 | 7.393 | 7.004 | 7.064 | 3,440,623 | -0.36(-4.83%) |
Feb 16, 2024 | 7.243 | 7.592 | 7.199 | 7.423 | 4,710,388 | +0.25(+3.47%) |
Feb 15, 2024 | 7.124 | 7.333 | 7.084 | 7.174 | 3,738,945 | +0.10(+1.41%) |
Feb 14, 2024 | 7.184 | 7.328 | 6.676 | 7.074 | 6,435,121 | -0.20(-2.74%) |
Feb 13, 2024 | 7.273 | 7.448 | 7.234 | 7.273 | 4,617,395 | -0.21(-2.80%) |
Feb 12, 2024 | 7.513 | 7.622 | 7.428 | 7.483 | 3,102,982 | +0.01(+0.13%) |
Feb 09, 2024 | 7.273 | 7.483 | 7.269 | 7.473 | 2,434,639 | +0.22(+3.02%) |
Feb 08, 2024 | 7.094 | 7.263 | 7.094 | 7.253 | 1,647,348 | +0.13(+1.82%) |
Feb 07, 2024 | 6.974 | 7.164 | 6.925 | 7.124 | 1,794,953 | +0.16(+2.29%) |
Feb 06, 2024 | 7.074 | 7.114 | 6.950 | 6.965 | 2,435,432 | -0.13(-1.83%) |
Feb 05, 2024 | 7.134 | 7.149 | 6.999 | 7.094 | 2,172,142 | -0.09(-1.25%) |
Feb 02, 2024 | 7.084 | 7.234 | 6.999 | 7.184 | 2,036,143 | +0.04(+0.56%) |
Feb 01, 2024 | 7.044 | 7.164 | 6.994 | 7.144 | 2,008,360 | +0.11(+1.56%) |
Jan 31, 2024 | 7.204 | 7.243 | 7.029 | 7.034 | 2,281,694 | -0.21(-2.89%) |
Jan 30, 2024 | 7.313 | 7.353 | 7.224 | 7.243 | 1,113,832 | -0.09(-1.22%) |
Jan 29, 2024 | 7.234 | 7.353 | 7.214 | 7.333 | 2,133,316 | +0.10(+1.45%) |
Jan 26, 2024 | 7.174 | 7.258 | 7.138 | 7.229 | 1,121,890 | +0.02(+0.35%) |
Jan 25, 2024 | 7.353 | 7.393 | 7.204 | 7.204 | 1,963,208 | -0.05(-0.69%) |
Jan 24, 2024 | 7.263 | 7.448 | 7.199 | 7.253 | 3,387,556 | +0.03(+0.41%) |
Jan 23, 2024 | 7.353 | 7.423 | 7.124 | 7.224 | 5,038,832 | +0.22(+3.13%) |
Jan 22, 2024 | 6.965 | 7.024 | 6.910 | 7.004 | 2,461,457 | +0.08(+1.15%) |
Jan 19, 2024 | 7.044 | 7.064 | 6.845 | 6.925 | 1,922,628 | -0.08(-1.14%) |
Jan 18, 2024 | 6.875 | 7.019 | 6.845 | 7.004 | 2,525,517 | +0.14(+2.03%) |
Jan 17, 2024 | 6.636 | 6.865 | 6.626 | 6.865 | 1,791,408 | +0.14(+2.07%) |
Jan 16, 2024 | 6.775 | 6.735 | 6.601 | 6.725 | 1,807,785 | +0.02(+0.30%) |
Jan 12, 2024 | 6.785 | 6.875 | 6.676 | 6.705 | 1,231,420 | +0.00(+0.00%) |
Jan 11, 2024 | 6.646 | 6.725 | 6.576 | 6.705 | 1,509,608 | +0.03(+0.45%) |
Jan 10, 2024 | 6.606 | 6.695 | 6.566 | 6.676 | 1,488,418 | +0.03(+0.45%) |
Jan 09, 2024 | 6.676 | 6.755 | 6.586 | 6.646 | 2,381,901 | -0.12(-1.77%) |
Jan 08, 2024 | 6.636 | 6.785 | 6.621 | 6.765 | 1,428,073 | +0.12(+1.80%) |
Jan 05, 2024 | 6.566 | 6.725 | 6.551 | 6.646 | 2,080,574 | +0.02(+0.30%) |
Jan 04, 2024 | 6.795 | 6.795 | 6.586 | 6.626 | 1,895,027 | -0.11(-1.63%) |
Jan 03, 2024 | 6.955 | 6.955 | 6.715 | 6.735 | 2,518,744 | -0.22(-3.15%) |
Jan 02, 2024 | 7.144 | 7.174 | 6.870 | 6.955 | 3,528,153 | -0.24(-3.32%) |
Dec 29, 2023 | 6.895 | 7.293 | 6.865 | 7.194 | 7,432,160 | +0.46(+6.80%) |
Dec 28, 2023 | 6.775 | 6.825 | 6.715 | 6.735 | 939,936 | -0.08(-1.17%) |
Dec 27, 2023 | 6.775 | 6.825 | 6.708 | 6.815 | 1,394,552 | +0.05(+0.74%) |
Dec 26, 2023 | 6.686 | 6.775 | 6.676 | 6.765 | 1,363,576 | +0.11(+1.65%) |
Dec 22, 2023 | 6.676 | 6.705 | 6.596 | 6.656 | 1,539,065 | +0.00(+0.00%) |
Dec 21, 2023 | 6.456 | 6.671 | 6.456 | 6.656 | 2,115,607 | +0.22(+3.41%) |
Dec 20, 2023 | 6.546 | 6.755 | 6.426 | 6.436 | 2,679,004 | -0.10(-1.52%) |
Dec 19, 2023 | 6.227 | 6.676 | 6.197 | 6.536 | 4,308,664 | +0.34(+5.47%) |
Dec 18, 2023 | 6.157 | 6.247 | 6.068 | 6.197 | 2,041,359 | +0.07(+1.14%) |
Dec 15, 2023 | 6.297 | 6.357 | 6.128 | 6.128 | 8,320,758 | -0.15(-2.38%) |
Dec 14, 2023 | 6.407 | 6.476 | 6.167 | 6.277 | 3,302,045 | -0.07(-1.10%) |
Dec 13, 2023 | 6.277 | 6.357 | 6.192 | 6.347 | 2,546,194 | +0.07(+1.11%) |
Dec 12, 2023 | 6.377 | 6.417 | 6.237 | 6.277 | 1,541,531 | -0.07(-1.10%) |
Dec 11, 2023 | 6.337 | 6.367 | 6.277 | 6.347 | 1,812,030 | -0.02(-0.31%) |
Dec 08, 2023 | 6.237 | 6.397 | 6.207 | 6.367 | 1,933,855 | +0.16(+2.57%) |
Dec 07, 2023 | 6.357 | 6.387 | 6.197 | 6.207 | 1,723,793 | -0.13(-2.04%) |
Dec 06, 2023 | 6.397 | 6.466 | 6.317 | 6.337 | 1,432,062 | -0.02(-0.31%) |
Dec 05, 2023 | 6.526 | 6.536 | 6.337 | 6.357 | 1,905,715 | -0.17(-2.60%) |
Dec 04, 2023 | 6.337 | 6.536 | 6.337 | 6.526 | 2,510,622 | +0.13(+2.02%) |