Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.000 | 8.070 | 8.070 | 8.080 | 4,675,715 | -0.42(-4.94%) |
Mar 27, 2024 | 8.680 | 8.940 | 8.170 | 8.500 | 5,399,141 | -0.11(-1.28%) |
Mar 26, 2024 | 7.600 | 9.090 | 7.520 | 8.610 | 12,490,736 | +1.15(+15.42%) |
Mar 25, 2024 | 7.400 | 7.550 | 7.180 | 7.460 | 2,547,784 | +0.17(+2.33%) |
Mar 22, 2024 | 7.650 | 7.870 | 7.165 | 7.290 | 2,582,184 | -0.43(-5.57%) |
Mar 21, 2024 | 7.950 | 8.030 | 7.560 | 7.720 | 1,953,370 | -0.23(-2.89%) |
Mar 20, 2024 | 7.600 | 8.070 | 7.560 | 7.950 | 3,370,694 | +0.32(+4.19%) |
Mar 19, 2024 | 7.650 | 7.650 | 7.310 | 7.630 | 1,735,819 | +0.00(+0.07%) |
Mar 18, 2024 | 7.740 | 7.870 | 7.420 | 7.625 | 2,142,304 | -0.09(-1.23%) |
Mar 15, 2024 | 7.750 | 8.150 | 7.565 | 7.720 | 3,598,543 | -0.01(-0.13%) |
Mar 14, 2024 | 8.640 | 8.780 | 7.500 | 7.730 | 5,944,609 | -0.75(-8.84%) |
Mar 13, 2024 | 7.830 | 9.200 | 7.650 | 8.480 | 15,861,083 | +0.58(+7.34%) |
Mar 12, 2024 | 7.010 | 8.150 | 6.760 | 7.900 | 11,377,435 | +1.22(+18.26%) |
Mar 11, 2024 | 6.690 | 6.750 | 6.550 | 6.680 | 1,119,055 | -0.06(-0.89%) |
Mar 08, 2024 | 6.760 | 7.180 | 6.660 | 6.740 | 1,986,699 | -0.01(-0.15%) |
Mar 07, 2024 | 6.690 | 6.900 | 6.620 | 6.750 | 1,330,530 | +0.02(+0.30%) |
Mar 06, 2024 | 7.020 | 7.090 | 6.400 | 6.730 | 2,933,284 | -0.31(-4.40%) |
Mar 05, 2024 | 7.250 | 7.400 | 6.690 | 7.040 | 3,194,438 | -0.17(-2.36%) |
Mar 04, 2024 | 6.700 | 7.300 | 6.560 | 7.210 | 5,549,413 | +0.60(+9.08%) |
Mar 01, 2024 | 6.640 | 6.730 | 6.490 | 6.610 | 1,670,055 | +0.08(+1.23%) |
Feb 29, 2024 | 6.420 | 6.720 | 6.350 | 6.530 | 2,221,200 | +0.16(+2.51%) |
Feb 28, 2024 | 6.760 | 6.770 | 6.215 | 6.370 | 2,740,824 | -0.45(-6.60%) |
Feb 27, 2024 | 6.820 | 7.120 | 6.795 | 6.820 | 1,648,488 | -0.01(-0.15%) |
Feb 26, 2024 | 6.970 | 6.970 | 6.730 | 6.830 | 1,795,137 | +0.13(+1.94%) |
Feb 23, 2024 | 7.120 | 7.160 | 6.680 | 6.700 | 2,487,575 | -0.49(-6.82%) |
Feb 22, 2024 | 7.160 | 7.290 | 7.010 | 7.190 | 2,218,859 | -0.01(-0.14%) |
Feb 21, 2024 | 7.030 | 7.320 | 6.920 | 7.200 | 2,589,837 | +0.15(+2.13%) |
Feb 20, 2024 | 7.500 | 7.500 | 6.930 | 7.050 | 3,268,063 | -0.47(-6.25%) |
Feb 16, 2024 | 7.490 | 7.960 | 7.325 | 7.520 | 5,214,126 | -0.09(-1.18%) |
Feb 15, 2024 | 7.450 | 8.020 | 7.300 | 7.610 | 4,757,473 | +0.48(+6.73%) |
Feb 14, 2024 | 7.110 | 7.180 | 6.910 | 7.130 | 2,831,865 | +0.23(+3.33%) |
Feb 13, 2024 | 7.110 | 7.270 | 6.752 | 6.900 | 3,819,642 | -0.52(-7.01%) |
Feb 12, 2024 | 7.890 | 8.140 | 7.250 | 7.420 | 4,988,579 | -0.47(-5.96%) |
Feb 09, 2024 | 8.000 | 8.150 | 7.630 | 7.890 | 4,414,223 | -0.08(-1.00%) |
Feb 08, 2024 | 8.000 | 8.360 | 7.800 | 7.970 | 7,295,313 | -0.09(-1.12%) |
Feb 07, 2024 | 7.700 | 8.210 | 7.255 | 8.060 | 9,226,745 | +0.33(+4.27%) |
Feb 06, 2024 | 7.140 | 7.980 | 6.980 | 7.730 | 10,580,594 | +0.63(+8.87%) |
Feb 05, 2024 | 6.810 | 7.335 | 6.550 | 7.100 | 8,808,207 | +0.19(+2.75%) |
Feb 02, 2024 | 6.820 | 7.320 | 6.660 | 6.910 | 6,008,971 | -0.01(-0.14%) |
Feb 01, 2024 | 7.170 | 7.600 | 6.430 | 6.920 | 11,982,954 | +0.07(+1.02%) |
Jan 31, 2024 | 6.020 | 7.150 | 5.945 | 6.850 | 11,682,684 | +0.76(+12.48%) |
Jan 30, 2024 | 6.380 | 6.400 | 5.820 | 6.090 | 6,641,535 | -0.40(-6.16%) |
Jan 29, 2024 | 6.090 | 6.690 | 6.050 | 6.490 | 10,759,363 | +0.45(+7.45%) |
Jan 26, 2024 | 5.480 | 6.376 | 5.360 | 6.040 | 18,658,464 | +0.62(+11.54%) |
Jan 25, 2024 | 5.930 | 5.990 | 5.250 | 5.415 | 10,818,453 | -0.26(-4.67%) |
Jan 24, 2024 | 6.370 | 6.440 | 5.330 | 5.680 | 30,337,332 | -0.82(-12.62%) |
Jan 23, 2024 | 5.980 | 7.020 | 5.130 | 6.500 | 88,995,464 | +1.61(+32.92%) |
Jan 22, 2024 | 4.020 | 4.970 | 3.800 | 4.890 | 22,416,598 | +1.30(+36.21%) |
Jan 19, 2024 | 3.510 | 3.640 | 3.390 | 3.590 | 1,817,096 | +0.12(+3.46%) |
Jan 18, 2024 | 3.660 | 3.700 | 3.370 | 3.470 | 1,520,882 | -0.14(-3.88%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.525 | 3.610 | 2,610,914 | -0.31(-7.91%) |
Jan 16, 2024 | 3.510 | 4.000 | 3.480 | 3.920 | 3,619,494 | +0.53(+15.63%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.330 | 3.390 | 3,308,925 | -0.32(-8.63%) |
Jan 11, 2024 | 3.990 | 4.030 | 3.690 | 3.710 | 2,353,018 | -0.32(-7.94%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.910 | 4.030 | 1,687,858 | -0.10(-2.42%) |
Jan 09, 2024 | 4.300 | 4.330 | 4.100 | 4.130 | 1,491,190 | -0.19(-4.40%) |
Jan 08, 2024 | 4.300 | 4.370 | 4.250 | 4.320 | 845,334 | +0.01(+0.23%) |
Jan 05, 2024 | 4.360 | 4.388 | 4.250 | 4.310 | 1,032,409 | -0.03(-0.69%) |
Jan 04, 2024 | 4.340 | 4.390 | 4.260 | 4.340 | 934,504 | +0.03(+0.70%) |
Jan 03, 2024 | 4.340 | 4.380 | 4.150 | 4.310 | 1,060,307 | -0.03(-0.69%) |