Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.500 | 6.830 | 6.490 | 6.690 | 434,532 | +0.25(+3.88%) |
Feb 28, 2024 | 5.640 | 6.440 | 5.600 | 6.440 | 499,388 | +0.76(+13.38%) |
Feb 27, 2024 | 5.500 | 5.710 | 5.490 | 5.680 | 185,606 | +0.19(+3.46%) |
Feb 26, 2024 | 5.440 | 5.590 | 5.370 | 5.490 | 134,271 | +0.00(+0.00%) |
Feb 23, 2024 | 5.320 | 5.500 | 5.180 | 5.490 | 195,964 | +0.15(+2.81%) |
Feb 22, 2024 | 5.500 | 5.540 | 5.310 | 5.340 | 165,489 | -0.14(-2.55%) |
Feb 21, 2024 | 5.400 | 5.570 | 5.400 | 5.480 | 167,260 | +0.05(+0.92%) |
Feb 20, 2024 | 5.780 | 5.780 | 5.320 | 5.430 | 378,267 | -0.38(-6.54%) |
Feb 16, 2024 | 5.810 | 0 | +0.07(+1.22%) | |||
Feb 15, 2024 | 5.720 | 5.860 | 5.620 | 5.740 | 137,062 | +0.02(+0.35%) |
Feb 14, 2024 | 5.500 | 5.750 | 5.500 | 5.720 | 214,959 | +0.19(+3.44%) |
Feb 13, 2024 | 5.590 | 5.670 | 5.500 | 5.530 | 107,378 | -0.24(-4.16%) |
Feb 12, 2024 | 5.600 | 5.810 | 5.600 | 5.770 | 232,712 | +0.19(+3.41%) |
Feb 09, 2024 | 5.510 | 5.600 | 5.440 | 5.580 | 78,381 | +0.06(+1.09%) |
Feb 08, 2024 | 5.600 | 5.600 | 5.340 | 5.520 | 157,992 | -0.16(-2.82%) |
Feb 07, 2024 | 5.630 | 5.910 | 5.630 | 5.680 | 163,413 | -0.01(-0.18%) |
Feb 06, 2024 | 5.290 | 5.810 | 5.230 | 5.690 | 270,477 | +0.45(+8.59%) |
Feb 05, 2024 | 5.400 | 5.480 | 5.220 | 5.240 | 354,909 | -0.35(-6.26%) |
Feb 02, 2024 | 5.640 | 5.640 | 5.490 | 5.590 | 348,138 | -0.16(-2.78%) |
Feb 01, 2024 | 5.980 | 6.060 | 5.640 | 5.750 | 613,664 | -0.21(-3.52%) |
Jan 31, 2024 | 6.270 | 6.370 | 5.950 | 5.960 | 1,339,802 | -0.41(-6.44%) |
Jan 30, 2024 | 6.380 | 6.480 | 6.280 | 6.370 | 223,503 | -0.05(-0.78%) |
Jan 29, 2024 | 6.320 | 6.460 | 6.170 | 6.420 | 305,153 | +0.06(+0.94%) |
Jan 26, 2024 | 6.240 | 6.430 | 6.220 | 6.360 | 163,191 | +0.05(+0.79%) |
Jan 25, 2024 | 6.480 | 6.550 | 6.240 | 6.310 | 218,253 | -0.28(-4.25%) |
Jan 24, 2024 | 6.350 | 6.670 | 6.330 | 6.590 | 321,255 | +0.34(+5.44%) |
Jan 23, 2024 | 6.120 | 6.320 | 6.090 | 6.250 | 330,272 | +0.19(+3.14%) |
Jan 22, 2024 | 6.000 | 6.110 | 5.850 | 6.060 | 397,977 | -0.03(-0.49%) |
Jan 19, 2024 | 6.720 | 6.720 | 5.910 | 6.090 | 487,869 | -0.67(-9.91%) |
Jan 18, 2024 | 7.220 | 7.260 | 6.620 | 6.760 | 297,239 | -0.46(-6.37%) |
Jan 17, 2024 | 7.270 | 7.290 | 7.050 | 7.220 | 167,183 | -0.16(-2.17%) |
Jan 16, 2024 | 7.280 | 7.540 | 7.200 | 7.380 | 209,960 | -0.15(-1.99%) |
Jan 15, 2024 | 7.270 | 7.540 | 7.260 | 7.530 | 93,140 | +0.18(+2.45%) |
Jan 12, 2024 | 7.450 | 7.500 | 7.120 | 7.350 | 539,318 | -0.08(-1.08%) |
Jan 11, 2024 | 7.570 | 7.610 | 7.280 | 7.430 | 427,760 | -0.32(-4.13%) |
Jan 10, 2024 | 7.930 | 7.980 | 7.700 | 7.750 | 201,445 | -0.23(-2.88%) |
Jan 09, 2024 | 8.020 | 8.120 | 7.970 | 7.980 | 112,954 | -0.17(-2.09%) |
Jan 08, 2024 | 7.850 | 8.300 | 7.790 | 8.150 | 262,794 | +0.17(+2.13%) |
Jan 05, 2024 | 7.950 | 8.020 | 7.810 | 7.980 | 142,151 | -0.07(-0.87%) |
Jan 04, 2024 | 8.110 | 8.110 | 7.940 | 8.050 | 200,723 | -0.11(-1.35%) |
Jan 03, 2024 | 8.280 | 8.280 | 7.950 | 8.160 | 273,017 | -0.32(-3.77%) |
Jan 02, 2024 | 8.300 | 8.640 | 8.290 | 8.480 | 115,170 | +0.13(+1.56%) |
Dec 29, 2023 | 8.350 | 0 | -0.23(-2.68%) | |||
Dec 28, 2023 | 8.500 | 8.820 | 8.430 | 8.580 | 182,286 | +0.07(+0.82%) |
Dec 27, 2023 | 8.450 | 8.730 | 8.400 | 8.510 | 170,829 | +0.06(+0.71%) |
Dec 22, 2023 | 8.450 | 0 | -0.20(-2.31%) | |||
Dec 21, 2023 | 8.130 | 8.690 | 8.130 | 8.650 | 310,663 | +0.58(+7.19%) |
Dec 20, 2023 | 8.480 | 8.480 | 8.060 | 8.070 | 232,920 | -0.51(-5.94%) |
Dec 19, 2023 | 8.390 | 8.650 | 8.340 | 8.580 | 263,650 | +0.24(+2.88%) |
Dec 18, 2023 | 8.200 | 8.480 | 8.040 | 8.340 | 257,208 | -0.02(-0.24%) |
Dec 15, 2023 | 8.290 | 8.530 | 8.050 | 8.360 | 3,035,928 | +0.23(+2.83%) |
Dec 14, 2023 | 7.800 | 8.240 | 7.690 | 8.130 | 374,537 | +0.46(+6.00%) |
Dec 13, 2023 | 7.250 | 7.710 | 7.200 | 7.670 | 619,426 | +0.26(+3.51%) |
Dec 12, 2023 | 7.580 | 7.580 | 7.140 | 7.410 | 292,268 | -0.22(-2.88%) |
Dec 11, 2023 | 7.700 | 7.760 | 7.390 | 7.630 | 315,327 | -0.16(-2.05%) |
Dec 08, 2023 | 7.500 | 8.060 | 7.500 | 7.790 | 424,626 | +0.28(+3.73%) |
Dec 07, 2023 | 7.440 | 7.550 | 7.290 | 7.510 | 192,842 | +0.02(+0.27%) |
Dec 06, 2023 | 7.090 | 7.560 | 6.970 | 7.490 | 338,112 | +0.43(+6.09%) |
Dec 05, 2023 | 7.200 | 7.400 | 6.970 | 7.060 | 286,817 | -0.17(-2.35%) |
Dec 04, 2023 | 7.500 | 7.550 | 7.210 | 7.230 | 178,148 | -0.26(-3.47%) |