Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.030 | 8.102 | 7.530 | 7.680 | 1,299,091 | -0.16(-2.04%) |
Feb 28, 2024 | 8.000 | 8.160 | 7.740 | 7.840 | 1,225,726 | -0.31(-3.80%) |
Feb 27, 2024 | 8.110 | 8.300 | 7.950 | 8.150 | 912,191 | +0.10(+1.24%) |
Feb 26, 2024 | 7.680 | 8.100 | 7.615 | 8.050 | 850,112 | +0.31(+4.01%) |
Feb 23, 2024 | 7.980 | 8.075 | 7.580 | 7.740 | 554,019 | -0.25(-3.13%) |
Feb 22, 2024 | 7.360 | 8.050 | 7.360 | 7.990 | 1,074,681 | +0.59(+7.97%) |
Feb 21, 2024 | 7.360 | 7.420 | 7.170 | 7.400 | 593,550 | -0.04(-0.54%) |
Feb 20, 2024 | 7.380 | 7.615 | 7.200 | 7.440 | 690,764 | -0.06(-0.80%) |
Feb 16, 2024 | 7.550 | 7.610 | 7.330 | 7.500 | 908,114 | -0.20(-2.60%) |
Feb 15, 2024 | 7.740 | 7.925 | 7.480 | 7.700 | 1,646,286 | +0.08(+1.05%) |
Feb 14, 2024 | 6.880 | 7.690 | 6.810 | 7.620 | 1,199,936 | +0.94(+14.07%) |
Feb 13, 2024 | 6.980 | 7.170 | 6.520 | 6.680 | 1,134,626 | -0.71(-9.61%) |
Feb 12, 2024 | 6.650 | 7.450 | 6.650 | 7.390 | 1,275,097 | +0.67(+9.97%) |
Feb 09, 2024 | 6.670 | 6.830 | 6.520 | 6.720 | 599,261 | +0.10(+1.51%) |
Feb 08, 2024 | 6.130 | 6.680 | 6.090 | 6.620 | 763,931 | +0.47(+7.64%) |
Feb 07, 2024 | 6.520 | 6.640 | 6.140 | 6.150 | 707,371 | -0.37(-5.67%) |
Feb 06, 2024 | 6.250 | 6.550 | 6.190 | 6.520 | 565,791 | +0.25(+3.99%) |
Feb 05, 2024 | 6.060 | 6.470 | 6.050 | 6.270 | 776,100 | +0.07(+1.13%) |
Feb 02, 2024 | 6.420 | 6.460 | 6.020 | 6.200 | 1,379,224 | -0.39(-5.92%) |
Feb 01, 2024 | 6.830 | 6.890 | 6.540 | 6.590 | 1,076,394 | -0.18(-2.66%) |
Jan 31, 2024 | 6.810 | 7.180 | 6.750 | 6.770 | 1,014,085 | -0.14(-2.03%) |
Jan 30, 2024 | 7.250 | 7.300 | 6.891 | 6.910 | 960,735 | -0.43(-5.86%) |
Jan 29, 2024 | 6.760 | 7.400 | 6.510 | 7.340 | 1,045,295 | +0.57(+8.42%) |
Jan 26, 2024 | 6.980 | 7.550 | 6.760 | 6.770 | 1,215,055 | -0.15(-2.17%) |
Jan 25, 2024 | 6.690 | 6.950 | 6.540 | 6.920 | 930,177 | +0.32(+4.85%) |
Jan 24, 2024 | 6.820 | 6.820 | 6.445 | 6.600 | 739,902 | -0.12(-1.79%) |
Jan 23, 2024 | 6.720 | 6.900 | 6.345 | 6.720 | 1,055,763 | +0.13(+1.97%) |
Jan 22, 2024 | 6.300 | 6.600 | 6.070 | 6.590 | 927,884 | +0.39(+6.29%) |
Jan 19, 2024 | 6.110 | 6.260 | 5.980 | 6.200 | 707,037 | +0.09(+1.47%) |
Jan 18, 2024 | 6.320 | 6.320 | 5.960 | 6.110 | 776,891 | -0.15(-2.40%) |
Jan 17, 2024 | 5.960 | 6.290 | 5.950 | 6.260 | 851,429 | +0.10(+1.62%) |
Jan 16, 2024 | 6.170 | 6.320 | 5.960 | 6.160 | 1,203,720 | -0.13(-2.07%) |
Jan 12, 2024 | 6.770 | 6.963 | 6.250 | 6.290 | 859,863 | -0.47(-6.95%) |
Jan 11, 2024 | 6.720 | 6.890 | 6.483 | 6.760 | 1,667,869 | +0.29(+4.48%) |
Jan 10, 2024 | 6.170 | 6.480 | 6.110 | 6.470 | 723,011 | +0.18(+2.86%) |
Jan 09, 2024 | 6.530 | 6.540 | 6.250 | 6.290 | 701,828 | -0.34(-5.13%) |
Jan 08, 2024 | 6.000 | 6.650 | 5.930 | 6.630 | 1,024,006 | +0.63(+10.50%) |
Jan 05, 2024 | 6.040 | 6.150 | 5.650 | 6.000 | 941,564 | -0.14(-2.28%) |
Jan 04, 2024 | 5.880 | 6.251 | 5.850 | 6.140 | 1,029,955 | +0.28(+4.78%) |
Jan 03, 2024 | 6.280 | 6.350 | 5.845 | 5.860 | 1,183,017 | -0.50(-7.86%) |
Jan 02, 2024 | 6.390 | 6.720 | 6.310 | 6.360 | 1,186,937 | -0.14(-2.15%) |
Dec 29, 2023 | 6.800 | 6.860 | 6.330 | 6.500 | 970,191 | -0.29(-4.27%) |
Dec 28, 2023 | 6.740 | 6.910 | 6.580 | 6.790 | 1,430,324 | +0.04(+0.59%) |
Dec 27, 2023 | 6.710 | 6.805 | 6.585 | 6.750 | 923,906 | +0.11(+1.66%) |
Dec 26, 2023 | 6.600 | 6.800 | 6.450 | 6.640 | 1,299,186 | +0.13(+2.00%) |
Dec 22, 2023 | 6.500 | 6.810 | 6.420 | 6.510 | 988,688 | +0.10(+1.56%) |
Dec 21, 2023 | 6.380 | 6.588 | 6.175 | 6.410 | 1,630,672 | +0.21(+3.39%) |
Dec 20, 2023 | 7.020 | 7.100 | 6.150 | 6.200 | 1,973,353 | -0.85(-12.06%) |
Dec 19, 2023 | 6.370 | 7.250 | 6.350 | 7.050 | 2,341,627 | +0.94(+15.38%) |
Dec 18, 2023 | 6.150 | 6.322 | 5.902 | 6.110 | 1,619,603 | -0.01(-0.16%) |
Dec 15, 2023 | 5.920 | 6.135 | 5.620 | 6.120 | 12,826,580 | +0.32(+5.52%) |
Dec 14, 2023 | 5.520 | 6.210 | 5.440 | 5.800 | 2,197,161 | +0.46(+8.61%) |
Dec 13, 2023 | 4.980 | 5.340 | 4.660 | 5.340 | 2,464,186 | +0.36(+7.23%) |
Dec 12, 2023 | 5.050 | 5.250 | 4.940 | 4.980 | 2,092,506 | -0.06(-1.19%) |
Dec 11, 2023 | 4.650 | 5.230 | 4.500 | 5.040 | 2,820,523 | +0.40(+8.62%) |
Dec 08, 2023 | 4.300 | 4.835 | 4.071 | 4.640 | 5,269,275 | -0.65(-12.29%) |
Dec 07, 2023 | 5.240 | 5.320 | 5.010 | 5.290 | 1,397,104 | +0.09(+1.73%) |
Dec 06, 2023 | 5.330 | 5.660 | 5.170 | 5.200 | 1,685,911 | -0.09(-1.70%) |
Dec 05, 2023 | 5.430 | 5.620 | 5.173 | 5.290 | 1,767,811 | -0.14(-2.58%) |
Dec 04, 2023 | 4.800 | 5.450 | 4.770 | 5.430 | 3,049,957 | +0.43(+8.71%) |