Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.230 | 5.330 | 5.330 | 5.310 | 164,647 | +0.14(+2.71%) |
Mar 27, 2024 | 5.100 | 5.480 | 5.100 | 5.170 | 114,154 | +0.01(+0.19%) |
Mar 26, 2024 | 5.350 | 5.450 | 4.990 | 5.160 | 285,448 | -0.24(-4.44%) |
Mar 25, 2024 | 5.350 | 5.730 | 5.345 | 5.400 | 280,050 | +0.21(+4.05%) |
Mar 22, 2024 | 5.130 | 5.430 | 5.060 | 5.190 | 413,020 | +0.15(+2.98%) |
Mar 21, 2024 | 5.010 | 5.110 | 4.820 | 5.040 | 798,799 | +0.04(+0.80%) |
Mar 20, 2024 | 5.700 | 5.920 | 4.500 | 5.000 | 2,957,732 | -2.19(-30.46%) |
Mar 19, 2024 | 7.170 | 7.400 | 7.150 | 7.190 | 85,460 | +0.01(+0.14%) |
Mar 18, 2024 | 7.380 | 7.525 | 7.180 | 7.180 | 67,169 | -0.20(-2.71%) |
Mar 15, 2024 | 7.390 | 7.590 | 7.350 | 7.380 | 126,793 | -0.05(-0.67%) |
Mar 14, 2024 | 7.670 | 7.670 | 7.350 | 7.430 | 92,723 | -0.27(-3.51%) |
Mar 13, 2024 | 7.810 | 8.000 | 7.670 | 7.700 | 60,719 | -0.07(-0.90%) |
Mar 12, 2024 | 7.680 | 7.800 | 7.530 | 7.770 | 57,482 | +0.20(+2.64%) |
Mar 11, 2024 | 8.009 | 8.009 | 7.560 | 7.570 | 64,211 | -0.36(-4.54%) |
Mar 08, 2024 | 7.850 | 8.190 | 7.850 | 7.930 | 76,635 | +0.06(+0.76%) |
Mar 07, 2024 | 7.710 | 7.910 | 7.690 | 7.870 | 52,448 | +0.08(+1.03%) |
Mar 06, 2024 | 7.890 | 8.125 | 7.730 | 7.790 | 43,994 | -0.09(-1.14%) |
Mar 05, 2024 | 8.220 | 8.220 | 7.830 | 7.880 | 89,022 | -0.30(-3.67%) |
Mar 04, 2024 | 8.400 | 8.420 | 8.160 | 8.180 | 107,902 | -0.22(-2.62%) |
Mar 01, 2024 | 8.310 | 8.450 | 8.200 | 8.400 | 173,703 | +0.05(+0.60%) |
Feb 29, 2024 | 8.250 | 8.400 | 8.220 | 8.350 | 87,030 | +0.10(+1.21%) |
Feb 28, 2024 | 8.180 | 8.355 | 8.130 | 8.250 | 103,053 | -0.01(-0.12%) |
Feb 27, 2024 | 8.300 | 8.420 | 8.080 | 8.260 | 141,910 | -0.06(-0.72%) |
Feb 26, 2024 | 8.030 | 8.420 | 8.010 | 8.320 | 110,868 | +0.25(+3.10%) |
Feb 23, 2024 | 7.890 | 8.070 | 7.750 | 8.070 | 60,926 | +0.26(+3.33%) |
Feb 22, 2024 | 7.970 | 8.095 | 7.800 | 7.810 | 44,836 | -0.22(-2.74%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.810 | 8.030 | 107,894 | +0.00(+0.00%) |
Feb 20, 2024 | 8.150 | 8.210 | 7.955 | 8.030 | 104,053 | -0.16(-1.95%) |
Feb 16, 2024 | 8.100 | 8.350 | 8.000 | 8.190 | 69,304 | -0.02(-0.24%) |
Feb 15, 2024 | 7.900 | 8.250 | 7.856 | 8.210 | 98,674 | +0.31(+3.92%) |
Feb 14, 2024 | 7.940 | 8.060 | 7.840 | 7.900 | 92,691 | +0.01(+0.13%) |
Feb 13, 2024 | 8.170 | 8.225 | 7.870 | 7.890 | 151,620 | -0.50(-5.96%) |
Feb 12, 2024 | 8.410 | 8.590 | 8.240 | 8.390 | 125,878 | -0.16(-1.87%) |
Feb 09, 2024 | 8.320 | 8.900 | 8.275 | 8.550 | 216,015 | +0.23(+2.76%) |
Feb 08, 2024 | 7.690 | 8.400 | 7.390 | 8.320 | 293,399 | +0.71(+9.33%) |
Feb 07, 2024 | 7.880 | 7.880 | 7.500 | 7.610 | 150,671 | +0.10(+1.33%) |
Feb 06, 2024 | 7.580 | 8.010 | 7.380 | 7.510 | 207,049 | -0.02(-0.27%) |
Feb 05, 2024 | 6.500 | 7.590 | 6.500 | 7.530 | 296,546 | +1.04(+16.02%) |
Feb 02, 2024 | 6.490 | 6.611 | 6.390 | 6.490 | 131,849 | +0.01(+0.15%) |
Feb 01, 2024 | 6.520 | 6.774 | 6.230 | 6.480 | 95,724 | -0.05(-0.77%) |
Jan 31, 2024 | 6.710 | 6.842 | 6.500 | 6.530 | 81,945 | -0.25(-3.69%) |
Jan 30, 2024 | 7.050 | 7.050 | 6.610 | 6.780 | 98,091 | -0.24(-3.42%) |
Jan 29, 2024 | 6.540 | 7.040 | 6.489 | 7.020 | 152,594 | +0.38(+5.72%) |
Jan 26, 2024 | 6.540 | 6.640 | 6.383 | 6.640 | 76,791 | +0.14(+2.15%) |
Jan 25, 2024 | 6.210 | 6.560 | 6.100 | 6.500 | 123,508 | +0.34(+5.52%) |
Jan 24, 2024 | 6.530 | 6.595 | 6.130 | 6.160 | 115,463 | -0.37(-5.67%) |
Jan 23, 2024 | 6.820 | 6.820 | 6.490 | 6.530 | 62,913 | -0.29(-4.25%) |
Jan 22, 2024 | 7.000 | 7.170 | 6.670 | 6.820 | 126,827 | -0.21(-2.99%) |
Jan 19, 2024 | 6.720 | 7.180 | 6.600 | 7.030 | 172,341 | +0.36(+5.40%) |
Jan 18, 2024 | 6.560 | 6.750 | 6.550 | 6.670 | 96,807 | +0.10(+1.52%) |
Jan 17, 2024 | 6.700 | 6.840 | 6.548 | 6.570 | 100,296 | -0.19(-2.81%) |
Jan 16, 2024 | 6.760 | 7.050 | 6.650 | 6.760 | 188,325 | -0.11(-1.60%) |
Jan 12, 2024 | 6.760 | 7.000 | 6.700 | 6.870 | 94,033 | +0.12(+1.78%) |
Jan 11, 2024 | 7.090 | 7.090 | 6.730 | 6.750 | 123,339 | -0.28(-3.98%) |
Jan 10, 2024 | 7.090 | 7.155 | 6.720 | 7.030 | 291,911 | -0.11(-1.54%) |
Jan 09, 2024 | 7.560 | 7.852 | 7.010 | 7.140 | 167,714 | -0.46(-6.05%) |
Jan 08, 2024 | 7.110 | 7.640 | 6.870 | 7.600 | 393,131 | +0.49(+6.89%) |
Jan 05, 2024 | 6.410 | 7.460 | 6.410 | 7.110 | 275,407 | +0.79(+12.50%) |
Jan 04, 2024 | 6.120 | 6.454 | 6.120 | 6.320 | 118,989 | -0.03(-0.47%) |
Jan 03, 2024 | 6.400 | 6.530 | 6.163 | 6.350 | 85,708 | -0.03(-0.47%) |