Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.240 | 0 | -0.19(-2.56%) | |||
Mar 27, 2024 | 7.030 | 7.470 | 6.830 | 7.430 | 597,403 | +0.58(+8.47%) |
Mar 26, 2024 | 6.720 | 7.020 | 6.700 | 6.850 | 322,597 | +0.11(+1.63%) |
Mar 25, 2024 | 7.300 | 7.300 | 6.740 | 6.740 | 739,628 | -0.51(-7.03%) |
Mar 22, 2024 | 7.130 | 7.400 | 6.980 | 7.250 | 612,141 | +0.05(+0.69%) |
Mar 21, 2024 | 6.710 | 7.240 | 6.420 | 7.200 | 636,272 | +0.55(+8.27%) |
Mar 20, 2024 | 6.820 | 6.860 | 6.630 | 6.650 | 191,143 | -0.17(-2.49%) |
Mar 19, 2024 | 6.930 | 7.030 | 6.750 | 6.820 | 442,112 | -0.16(-2.29%) |
Mar 18, 2024 | 6.970 | 7.040 | 6.750 | 6.980 | 863,497 | +0.08(+1.16%) |
Mar 15, 2024 | 5.720 | 7.160 | 5.660 | 6.900 | 1,580,119 | +1.42(+25.91%) |
Mar 14, 2024 | 5.510 | 5.570 | 5.400 | 5.480 | 124,579 | +0.04(+0.74%) |
Mar 13, 2024 | 5.310 | 5.500 | 5.250 | 5.440 | 151,806 | +0.18(+3.42%) |
Mar 12, 2024 | 5.290 | 5.430 | 5.120 | 5.260 | 351,179 | +0.05(+0.96%) |
Mar 11, 2024 | 5.710 | 5.710 | 5.170 | 5.210 | 456,267 | -0.54(-9.39%) |
Mar 08, 2024 | 5.850 | 5.930 | 5.580 | 5.750 | 627,461 | +0.04(+0.70%) |
Mar 07, 2024 | 6.030 | 6.030 | 5.540 | 5.710 | 527,978 | -0.29(-4.83%) |
Mar 06, 2024 | 6.480 | 6.480 | 5.880 | 6.000 | 392,150 | -0.43(-6.69%) |
Mar 05, 2024 | 6.390 | 6.590 | 6.100 | 6.430 | 313,258 | +0.03(+0.47%) |
Mar 04, 2024 | 6.530 | 6.550 | 6.360 | 6.400 | 122,307 | -0.22(-3.32%) |
Mar 01, 2024 | 6.470 | 6.620 | 6.440 | 6.620 | 476,225 | +0.14(+2.16%) |
Feb 29, 2024 | 6.550 | 6.770 | 6.440 | 6.480 | 452,515 | -0.11(-1.67%) |
Feb 28, 2024 | 6.720 | 6.880 | 6.570 | 6.590 | 186,976 | -0.13(-1.93%) |
Feb 27, 2024 | 6.900 | 7.070 | 6.720 | 6.720 | 218,197 | -0.27(-3.86%) |
Feb 26, 2024 | 7.270 | 7.360 | 6.950 | 6.990 | 279,950 | -0.24(-3.32%) |
Feb 23, 2024 | 6.920 | 7.260 | 6.920 | 7.230 | 691,821 | +0.31(+4.48%) |
Feb 22, 2024 | 6.860 | 6.990 | 6.770 | 6.920 | 317,987 | +0.05(+0.73%) |
Feb 21, 2024 | 6.650 | 6.870 | 6.620 | 6.870 | 359,863 | +0.12(+1.78%) |
Feb 20, 2024 | 6.750 | 6.850 | 6.640 | 6.750 | 116,822 | -0.12(-1.75%) |
Feb 16, 2024 | 6.870 | 0 | -0.14(-2.00%) | |||
Feb 15, 2024 | 6.580 | 7.010 | 6.550 | 7.010 | 464,478 | +0.42(+6.37%) |
Feb 14, 2024 | 6.600 | 6.730 | 6.450 | 6.590 | 408,714 | +0.01(+0.15%) |
Feb 13, 2024 | 6.560 | 6.890 | 6.390 | 6.580 | 399,158 | -0.08(-1.20%) |
Feb 12, 2024 | 7.340 | 7.340 | 6.590 | 6.660 | 779,449 | -0.58(-8.01%) |
Feb 09, 2024 | 7.300 | 7.310 | 7.160 | 7.240 | 219,567 | -0.06(-0.82%) |
Feb 08, 2024 | 7.550 | 7.620 | 7.240 | 7.300 | 417,342 | -0.32(-4.20%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.400 | 7.620 | 1,060,365 | -0.09(-1.17%) |
Feb 06, 2024 | 7.260 | 7.810 | 7.260 | 7.710 | 833,005 | +0.41(+5.62%) |
Feb 05, 2024 | 7.520 | 7.590 | 7.140 | 7.300 | 380,241 | -0.32(-4.20%) |
Feb 02, 2024 | 7.400 | 7.740 | 7.230 | 7.620 | 846,414 | +0.18(+2.42%) |
Feb 01, 2024 | 7.060 | 7.460 | 7.020 | 7.440 | 584,582 | +0.41(+5.83%) |
Jan 31, 2024 | 6.990 | 7.210 | 6.700 | 7.030 | 421,761 | +0.03(+0.43%) |
Jan 30, 2024 | 6.860 | 7.190 | 6.860 | 7.000 | 432,800 | +0.05(+0.72%) |
Jan 29, 2024 | 6.970 | 6.970 | 6.690 | 6.950 | 296,275 | +0.09(+1.31%) |
Jan 26, 2024 | 6.800 | 6.950 | 6.660 | 6.860 | 384,122 | +0.20(+3.00%) |
Jan 25, 2024 | 6.500 | 6.770 | 6.480 | 6.660 | 314,143 | +0.06(+0.91%) |
Jan 24, 2024 | 6.330 | 6.750 | 6.330 | 6.600 | 735,227 | +0.28(+4.43%) |
Jan 23, 2024 | 6.570 | 6.580 | 6.300 | 6.320 | 263,597 | -0.25(-3.81%) |
Jan 22, 2024 | 6.560 | 6.660 | 6.290 | 6.570 | 364,143 | +0.00(+0.00%) |
Jan 19, 2024 | 6.390 | 6.580 | 6.040 | 6.570 | 408,815 | +0.40(+6.48%) |
Jan 18, 2024 | 6.450 | 6.500 | 6.110 | 6.170 | 396,019 | -0.34(-5.22%) |
Jan 17, 2024 | 6.550 | 6.700 | 6.320 | 6.510 | 339,594 | -0.23(-3.41%) |
Jan 16, 2024 | 6.540 | 6.760 | 6.300 | 6.740 | 700,753 | +0.16(+2.43%) |
Jan 15, 2024 | 6.500 | 6.680 | 6.310 | 6.580 | 676,493 | +0.47(+7.69%) |
Jan 12, 2024 | 5.740 | 6.390 | 5.720 | 6.110 | 690,429 | +0.34(+5.89%) |
Jan 11, 2024 | 5.650 | 5.850 | 5.600 | 5.770 | 189,071 | +0.16(+2.85%) |
Jan 10, 2024 | 5.920 | 5.920 | 5.550 | 5.610 | 210,275 | -0.24(-4.10%) |
Jan 09, 2024 | 5.970 | 5.990 | 5.770 | 5.850 | 189,382 | -0.14(-2.34%) |
Jan 08, 2024 | 6.280 | 6.280 | 5.880 | 5.990 | 492,634 | -0.25(-4.01%) |
Jan 05, 2024 | 5.730 | 6.430 | 5.670 | 6.240 | 1,375,957 | +0.44(+7.59%) |
Jan 04, 2024 | 5.600 | 6.010 | 5.590 | 5.800 | 542,742 | +0.17(+3.02%) |
Jan 03, 2024 | 5.360 | 5.680 | 5.220 | 5.630 | 518,072 | +0.37(+7.03%) |