Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.840 | 7.970 | 7.690 | 7.720 | 1,019,172 | -0.04(-0.52%) |
Mar 27, 2024 | 7.540 | 7.790 | 7.540 | 7.760 | 1,049,754 | +0.35(+4.72%) |
Mar 26, 2024 | 7.778 | 7.778 | 7.333 | 7.410 | 939,726 | -0.31(-4.02%) |
Mar 25, 2024 | 7.642 | 7.865 | 7.642 | 7.720 | 388,139 | +0.10(+1.27%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.575 | 7.623 | 626,663 | -0.05(-0.63%) |
Mar 21, 2024 | 7.584 | 7.790 | 7.575 | 7.672 | 563,415 | +0.10(+1.28%) |
Mar 20, 2024 | 7.362 | 7.647 | 7.284 | 7.575 | 509,889 | +0.16(+2.22%) |
Mar 19, 2024 | 7.410 | 7.473 | 7.333 | 7.410 | 471,932 | -0.04(-0.52%) |
Mar 18, 2024 | 7.391 | 7.458 | 7.284 | 7.449 | 911,096 | +0.14(+1.85%) |
Mar 15, 2024 | 7.265 | 7.395 | 7.226 | 7.313 | 1,569,301 | -0.02(-0.26%) |
Mar 14, 2024 | 7.410 | 7.449 | 7.265 | 7.333 | 593,502 | -0.12(-1.56%) |
Mar 13, 2024 | 7.352 | 7.487 | 7.313 | 7.449 | 479,512 | +0.09(+1.18%) |
Mar 12, 2024 | 7.333 | 7.405 | 7.275 | 7.362 | 436,226 | +0.03(+0.40%) |
Mar 11, 2024 | 7.265 | 7.371 | 7.221 | 7.333 | 367,534 | +0.05(+0.66%) |
Mar 08, 2024 | 7.226 | 7.324 | 7.197 | 7.284 | 985,456 | +0.12(+1.62%) |
Mar 07, 2024 | 7.071 | 7.211 | 7.071 | 7.168 | 1,148,250 | +0.14(+1.93%) |
Mar 06, 2024 | 7.032 | 7.100 | 6.965 | 7.032 | 724,894 | +0.07(+0.97%) |
Mar 05, 2024 | 6.984 | 7.027 | 6.853 | 6.964 | 932,281 | -0.09(-1.24%) |
Mar 04, 2024 | 7.100 | 7.226 | 7.042 | 7.052 | 1,299,110 | -0.26(-3.58%) |
Mar 01, 2024 | 7.294 | 7.366 | 7.153 | 7.313 | 764,136 | +0.07(+0.94%) |
Feb 29, 2024 | 6.984 | 7.284 | 6.964 | 7.245 | 896,998 | +0.41(+5.95%) |
Feb 28, 2024 | 6.664 | 6.863 | 6.625 | 6.839 | 539,967 | +0.10(+1.44%) |
Feb 27, 2024 | 6.684 | 6.809 | 6.684 | 6.742 | 667,102 | +0.06(+0.87%) |
Feb 26, 2024 | 6.596 | 6.751 | 6.530 | 6.684 | 1,086,498 | +0.05(+0.73%) |
Feb 23, 2024 | 6.703 | 7.003 | 6.596 | 6.635 | 1,283,706 | -0.05(-0.72%) |
Feb 22, 2024 | 6.325 | 6.684 | 6.267 | 6.684 | 2,287,474 | +0.44(+6.98%) |
Feb 21, 2024 | 5.318 | 6.257 | 5.231 | 6.248 | 3,368,152 | +0.89(+16.64%) |
Feb 20, 2024 | 5.395 | 5.453 | 5.308 | 5.357 | 500,703 | -0.12(-2.12%) |
Feb 16, 2024 | 5.366 | 5.521 | 5.308 | 5.473 | 462,649 | +0.03(+0.53%) |
Feb 15, 2024 | 5.202 | 5.511 | 5.202 | 5.444 | 506,093 | +0.29(+5.64%) |
Feb 14, 2024 | 5.105 | 5.182 | 5.076 | 5.153 | 722,752 | +0.13(+2.50%) |
Feb 13, 2024 | 5.037 | 5.095 | 4.959 | 5.027 | 816,354 | -0.20(-3.89%) |
Feb 12, 2024 | 5.143 | 5.260 | 5.143 | 5.231 | 597,628 | +0.10(+1.89%) |
Feb 09, 2024 | 5.017 | 5.211 | 4.990 | 5.134 | 751,060 | +0.11(+2.12%) |
Feb 08, 2024 | 5.066 | 5.153 | 5.008 | 5.027 | 873,403 | -0.07(-1.33%) |
Feb 07, 2024 | 5.608 | 5.608 | 5.066 | 5.095 | 1,035,483 | -0.48(-8.68%) |
Feb 06, 2024 | 5.618 | 5.695 | 5.521 | 5.579 | 827,657 | -0.07(-1.20%) |
Feb 05, 2024 | 5.589 | 5.705 | 5.453 | 5.647 | 806,594 | -0.01(-0.17%) |
Feb 02, 2024 | 5.802 | 5.821 | 5.647 | 5.657 | 649,755 | -0.21(-3.63%) |
Feb 01, 2024 | 5.976 | 5.976 | 5.792 | 5.870 | 965,403 | -0.03(-0.49%) |
Jan 31, 2024 | 6.257 | 6.257 | 5.899 | 5.899 | 586,673 | -0.37(-5.87%) |
Jan 30, 2024 | 6.393 | 6.403 | 6.257 | 6.267 | 244,484 | -0.18(-2.85%) |
Jan 29, 2024 | 6.296 | 6.461 | 6.267 | 6.451 | 224,666 | +0.15(+2.30%) |
Jan 26, 2024 | 6.315 | 6.374 | 6.267 | 6.306 | 227,176 | +0.04(+0.62%) |
Jan 25, 2024 | 6.325 | 6.364 | 6.175 | 6.267 | 265,893 | +0.08(+1.25%) |
Jan 24, 2024 | 6.267 | 6.277 | 6.131 | 6.190 | 448,636 | +0.04(+0.63%) |
Jan 23, 2024 | 6.064 | 6.219 | 6.054 | 6.151 | 501,362 | +0.15(+2.58%) |
Jan 22, 2024 | 6.035 | 6.102 | 5.967 | 5.996 | 281,971 | +0.02(+0.32%) |
Jan 19, 2024 | 5.967 | 6.005 | 5.841 | 5.976 | 457,580 | +0.05(+0.82%) |
Jan 18, 2024 | 6.025 | 6.025 | 5.855 | 5.928 | 327,986 | -0.03(-0.49%) |
Jan 17, 2024 | 5.947 | 6.068 | 5.884 | 5.957 | 410,733 | -0.13(-2.07%) |
Jan 16, 2024 | 6.199 | 6.175 | 6.035 | 6.083 | 341,736 | -0.17(-2.79%) |
Jan 12, 2024 | 6.083 | 6.412 | 6.083 | 6.257 | 332,304 | -0.02(-0.31%) |
Jan 11, 2024 | 6.306 | 6.325 | 6.180 | 6.277 | 407,796 | -0.07(-1.07%) |
Jan 10, 2024 | 6.248 | 6.354 | 6.238 | 6.345 | 341,241 | +0.07(+1.08%) |
Jan 09, 2024 | 6.248 | 6.326 | 6.214 | 6.277 | 280,697 | -0.12(-1.82%) |
Jan 08, 2024 | 6.160 | 6.403 | 6.141 | 6.393 | 392,081 | +0.23(+3.77%) |
Jan 05, 2024 | 6.054 | 6.197 | 6.025 | 6.160 | 294,983 | +0.05(+0.79%) |
Jan 04, 2024 | 6.093 | 6.160 | 6.035 | 6.112 | 404,381 | +0.08(+1.28%) |
Jan 03, 2024 | 6.199 | 6.199 | 6.035 | 6.035 | 648,972 | -0.25(-4.01%) |