Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.461 | 7.505 | 7.244 | 7.402 | 10,580,934 | -0.33(-4.33%) |
Feb 28, 2024 | 7.579 | 7.835 | 7.579 | 7.736 | 7,075,215 | +0.23(+3.01%) |
Feb 27, 2024 | 7.421 | 7.539 | 7.362 | 7.510 | 6,996,700 | +0.11(+1.46%) |
Feb 26, 2024 | 7.362 | 7.539 | 7.352 | 7.402 | 8,355,400 | +0.19(+2.59%) |
Feb 23, 2024 | 7.431 | 7.662 | 7.165 | 7.215 | 11,823,474 | -0.25(-3.30%) |
Feb 22, 2024 | 7.254 | 7.520 | 7.254 | 7.461 | 6,789,966 | +0.23(+3.13%) |
Feb 21, 2024 | 7.175 | 7.447 | 7.175 | 7.234 | 6,514,352 | +0.06(+0.82%) |
Feb 20, 2024 | 7.077 | 7.293 | 7.047 | 7.175 | 5,974,571 | +0.03(+0.41%) |
Feb 16, 2024 | 7.313 | 7.333 | 7.018 | 7.146 | 7,502,881 | -0.02(-0.27%) |
Feb 15, 2024 | 7.421 | 7.421 | 6.988 | 7.165 | 9,350,020 | -0.41(-5.45%) |
Feb 14, 2024 | 7.697 | 7.800 | 7.538 | 7.579 | 8,416,329 | -0.19(-2.41%) |
Feb 13, 2024 | 7.244 | 7.874 | 7.244 | 7.766 | 17,371,570 | +0.87(+12.55%) |
Feb 12, 2024 | 7.126 | 7.156 | 6.831 | 6.900 | 5,497,902 | -0.19(-2.64%) |
Feb 09, 2024 | 6.959 | 7.185 | 6.959 | 7.087 | 6,233,151 | +0.15(+2.13%) |
Feb 08, 2024 | 6.919 | 6.969 | 6.831 | 6.939 | 5,675,065 | +0.08(+1.15%) |
Feb 07, 2024 | 6.752 | 6.875 | 6.668 | 6.860 | 4,819,287 | +0.18(+2.65%) |
Feb 06, 2024 | 6.860 | 6.919 | 6.658 | 6.683 | 6,877,068 | -0.25(-3.55%) |
Feb 05, 2024 | 6.841 | 7.008 | 6.772 | 6.929 | 6,932,842 | +0.33(+5.07%) |
Feb 02, 2024 | 6.536 | 6.737 | 6.536 | 6.595 | 9,611,320 | +0.42(+6.86%) |
Feb 01, 2024 | 6.575 | 6.595 | 6.162 | 6.171 | 10,737,237 | -0.55(-8.20%) |
Jan 31, 2024 | 6.496 | 6.723 | 6.250 | 6.723 | 8,931,012 | +0.19(+2.86%) |
Jan 30, 2024 | 6.339 | 6.640 | 6.329 | 6.536 | 5,497,734 | +0.12(+1.84%) |
Jan 29, 2024 | 6.457 | 6.703 | 6.398 | 6.417 | 5,738,221 | -0.17(-2.54%) |
Jan 26, 2024 | 6.516 | 6.639 | 6.427 | 6.585 | 5,883,614 | +0.10(+1.52%) |
Jan 25, 2024 | 6.565 | 6.654 | 6.467 | 6.486 | 6,948,127 | -0.28(-4.08%) |
Jan 24, 2024 | 6.319 | 6.836 | 6.221 | 6.762 | 10,845,157 | +0.26(+3.93%) |
Jan 23, 2024 | 6.742 | 6.791 | 6.496 | 6.506 | 7,238,592 | -0.31(-4.48%) |
Jan 22, 2024 | 6.851 | 6.929 | 6.661 | 6.811 | 5,977,266 | +0.10(+1.47%) |
Jan 19, 2024 | 6.644 | 6.929 | 6.634 | 6.713 | 7,035,327 | -0.03(-0.44%) |
Jan 18, 2024 | 6.634 | 6.860 | 6.634 | 6.742 | 6,530,871 | -0.03(-0.44%) |
Jan 17, 2024 | 6.634 | 6.875 | 6.624 | 6.772 | 11,318,831 | +0.37(+5.85%) |
Jan 16, 2024 | 6.083 | 6.427 | 6.072 | 6.398 | 9,742,288 | +0.54(+9.24%) |
Jan 12, 2024 | 5.906 | 5.925 | 5.640 | 5.856 | 7,812,050 | -0.42(-6.74%) |
Jan 11, 2024 | 6.171 | 6.476 | 6.093 | 6.280 | 11,188,669 | +0.12(+1.92%) |
Jan 10, 2024 | 6.181 | 6.309 | 6.093 | 6.162 | 13,703,992 | -0.04(-0.63%) |
Jan 09, 2024 | 5.965 | 6.240 | 5.965 | 6.201 | 10,957,322 | +0.18(+2.94%) |
Jan 08, 2024 | 6.162 | 6.196 | 5.935 | 6.024 | 10,310,218 | +0.03(+0.49%) |
Jan 05, 2024 | 5.925 | 6.063 | 5.679 | 5.994 | 11,683,938 | +0.03(+0.50%) |
Jan 04, 2024 | 5.925 | 6.063 | 5.847 | 5.965 | 10,895,649 | +0.03(+0.50%) |
Jan 03, 2024 | 5.876 | 6.034 | 5.797 | 5.935 | 16,776,244 | +0.33(+5.98%) |
Jan 02, 2024 | 5.394 | 5.630 | 5.315 | 5.600 | 9,670,393 | +0.19(+3.45%) |
Dec 29, 2023 | 5.384 | 5.492 | 5.330 | 5.413 | 10,106,349 | +0.10(+1.85%) |
Dec 28, 2023 | 5.099 | 5.325 | 5.024 | 5.315 | 10,234,500 | +0.31(+6.09%) |
Dec 27, 2023 | 5.079 | 5.108 | 4.941 | 5.010 | 5,237,679 | -0.11(-2.12%) |
Dec 26, 2023 | 5.059 | 5.207 | 5.039 | 5.118 | 2,932,148 | -0.03(-0.57%) |
Dec 22, 2023 | 5.020 | 5.172 | 4.892 | 5.148 | 6,324,043 | -0.06(-1.13%) |
Dec 21, 2023 | 5.315 | 5.320 | 5.177 | 5.207 | 5,636,815 | -0.29(-5.29%) |
Dec 20, 2023 | 5.214 | 5.503 | 5.174 | 5.498 | 7,022,351 | +0.31(+6.05%) |
Dec 19, 2023 | 5.517 | 5.557 | 5.145 | 5.184 | 7,605,609 | -0.40(-7.19%) |
Dec 18, 2023 | 5.566 | 5.686 | 5.508 | 5.586 | 4,107,017 | -0.04(-0.70%) |
Dec 15, 2023 | 5.586 | 5.655 | 5.451 | 5.625 | 7,216,125 | +0.13(+2.41%) |
Dec 14, 2023 | 5.459 | 5.606 | 5.253 | 5.493 | 6,973,950 | -0.12(-2.18%) |
Dec 13, 2023 | 6.537 | 6.600 | 5.596 | 5.615 | 8,025,482 | -0.91(-13.96%) |
Dec 12, 2023 | 6.174 | 6.586 | 6.164 | 6.527 | 7,462,995 | +0.32(+5.21%) |
Dec 11, 2023 | 6.223 | 6.346 | 6.184 | 6.203 | 5,702,268 | +0.14(+2.26%) |
Dec 08, 2023 | 6.086 | 6.194 | 5.885 | 6.066 | 8,323,727 | +0.23(+3.86%) |
Dec 07, 2023 | 5.694 | 5.949 | 5.694 | 5.841 | 7,389,746 | +0.06(+1.02%) |
Dec 06, 2023 | 5.596 | 5.782 | 5.537 | 5.782 | 16,097,562 | +0.03(+0.51%) |
Dec 05, 2023 | 5.625 | 5.851 | 5.566 | 5.753 | 10,363,337 | +0.24(+4.26%) |
Dec 04, 2023 | 5.439 | 5.591 | 5.375 | 5.517 | 9,479,834 | +0.31(+6.03%) |