Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.920 | 6.990 | 6.000 | 6.520 | 176,122 | -0.38(-5.51%) |
Mar 27, 2024 | 7.500 | 7.500 | 6.840 | 6.900 | 172,683 | -0.50(-6.76%) |
Mar 26, 2024 | 7.320 | 7.500 | 7.290 | 7.400 | 85,406 | +0.03(+0.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.250 | 7.370 | 56,445 | -0.03(-0.41%) |
Mar 22, 2024 | 7.400 | 7.500 | 7.290 | 7.400 | 58,568 | -0.08(-1.07%) |
Mar 21, 2024 | 7.130 | 7.570 | 7.120 | 7.480 | 117,597 | +0.35(+4.91%) |
Mar 20, 2024 | 7.200 | 7.300 | 7.040 | 7.130 | 91,019 | -0.04(-0.56%) |
Mar 19, 2024 | 7.100 | 7.190 | 7.000 | 7.170 | 57,859 | +0.09(+1.27%) |
Mar 18, 2024 | 6.800 | 7.212 | 6.650 | 7.080 | 133,189 | +0.35(+5.20%) |
Mar 15, 2024 | 6.900 | 6.959 | 6.500 | 6.730 | 49,448 | -0.14(-2.04%) |
Mar 14, 2024 | 7.000 | 7.000 | 6.650 | 6.870 | 114,294 | -0.05(-0.72%) |
Mar 13, 2024 | 6.500 | 7.035 | 6.475 | 6.920 | 232,007 | +0.54(+8.46%) |
Mar 12, 2024 | 6.300 | 6.570 | 6.170 | 6.380 | 66,321 | +0.18(+2.90%) |
Mar 11, 2024 | 6.490 | 6.500 | 6.030 | 6.200 | 75,314 | -0.21(-3.28%) |
Mar 08, 2024 | 6.280 | 6.550 | 6.255 | 6.410 | 77,470 | +0.21(+3.39%) |
Mar 07, 2024 | 6.240 | 6.579 | 6.190 | 6.200 | 150,615 | +0.03(+0.49%) |
Mar 06, 2024 | 5.900 | 6.200 | 5.710 | 6.170 | 113,312 | +0.47(+8.25%) |
Mar 05, 2024 | 5.650 | 5.890 | 5.625 | 5.700 | 57,637 | +0.09(+1.60%) |
Mar 04, 2024 | 5.930 | 5.976 | 5.600 | 5.610 | 51,543 | -0.37(-6.19%) |
Mar 01, 2024 | 5.710 | 6.020 | 5.650 | 5.980 | 124,504 | +0.28(+4.82%) |
Feb 29, 2024 | 5.590 | 5.750 | 5.500 | 5.705 | 41,535 | +0.24(+4.30%) |
Feb 28, 2024 | 5.470 | 5.600 | 5.450 | 5.470 | 45,228 | -0.06(-1.08%) |
Feb 27, 2024 | 5.620 | 5.760 | 5.490 | 5.530 | 25,263 | -0.08(-1.43%) |
Feb 26, 2024 | 5.430 | 5.730 | 5.430 | 5.610 | 64,432 | +0.09(+1.63%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.430 | 5.520 | 41,357 | +0.08(+1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.250 | 5.440 | 53,132 | -0.11(-1.98%) |
Feb 21, 2024 | 5.570 | 5.600 | 5.410 | 5.550 | 15,247 | +0.12(+2.12%) |
Feb 20, 2024 | 5.540 | 5.572 | 5.340 | 5.435 | 35,759 | -0.10(-1.72%) |
Feb 16, 2024 | 5.690 | 5.690 | 5.340 | 5.530 | 59,552 | -0.06(-1.07%) |
Feb 15, 2024 | 5.440 | 5.650 | 5.300 | 5.590 | 75,123 | +0.33(+6.27%) |
Feb 14, 2024 | 5.400 | 5.497 | 5.100 | 5.260 | 29,278 | -0.07(-1.31%) |
Feb 13, 2024 | 5.590 | 5.590 | 5.192 | 5.330 | 21,070 | -0.18(-3.27%) |
Feb 12, 2024 | 5.270 | 5.610 | 5.210 | 5.510 | 46,931 | +0.34(+6.58%) |
Feb 09, 2024 | 5.120 | 5.219 | 5.050 | 5.170 | 73,097 | +0.05(+0.98%) |
Feb 08, 2024 | 5.050 | 5.250 | 5.050 | 5.120 | 20,359 | +0.07(+1.39%) |
Feb 07, 2024 | 5.110 | 5.260 | 5.050 | 5.050 | 67,422 | -0.12(-2.32%) |
Feb 06, 2024 | 5.100 | 5.293 | 5.100 | 5.170 | 22,104 | +0.04(+0.78%) |
Feb 05, 2024 | 5.310 | 5.480 | 5.100 | 5.130 | 90,314 | -0.15(-2.84%) |
Feb 02, 2024 | 5.520 | 5.690 | 5.220 | 5.280 | 155,064 | -0.33(-5.88%) |
Feb 01, 2024 | 5.430 | 5.700 | 5.390 | 5.610 | 62,658 | +0.14(+2.56%) |
Jan 31, 2024 | 5.450 | 5.538 | 5.320 | 5.470 | 44,457 | +0.02(+0.37%) |
Jan 30, 2024 | 5.580 | 5.690 | 5.450 | 5.450 | 21,532 | -0.23(-4.05%) |
Jan 29, 2024 | 5.720 | 5.730 | 5.240 | 5.680 | 57,360 | +0.10(+1.79%) |
Jan 26, 2024 | 5.690 | 5.700 | 5.370 | 5.580 | 17,151 | -0.10(-1.76%) |
Jan 25, 2024 | 5.590 | 5.740 | 5.420 | 5.680 | 37,401 | +0.19(+3.46%) |
Jan 24, 2024 | 5.640 | 5.850 | 5.200 | 5.490 | 76,748 | -0.24(-4.19%) |
Jan 23, 2024 | 5.680 | 5.800 | 5.551 | 5.730 | 52,963 | +0.11(+1.96%) |
Jan 22, 2024 | 5.810 | 5.810 | 5.310 | 5.620 | 84,789 | -0.19(-3.27%) |
Jan 19, 2024 | 6.010 | 6.010 | 5.350 | 5.810 | 121,851 | +0.08(+1.40%) |
Jan 18, 2024 | 6.390 | 6.435 | 5.550 | 5.730 | 194,138 | -0.47(-7.58%) |
Jan 17, 2024 | 6.491 | 6.501 | 6.106 | 6.200 | 219,431 | -0.34(-5.17%) |
Jan 16, 2024 | 6.106 | 6.707 | 6.050 | 6.538 | 353,157 | +0.33(+5.30%) |
Jan 12, 2024 | 5.918 | 6.369 | 5.730 | 6.209 | 331,799 | +0.40(+6.96%) |
Jan 11, 2024 | 5.477 | 5.805 | 5.279 | 5.805 | 170,276 | +0.44(+8.23%) |
Jan 10, 2024 | 5.345 | 5.815 | 5.345 | 5.364 | 172,135 | +0.02(+0.35%) |
Jan 09, 2024 | 5.373 | 5.471 | 5.261 | 5.345 | 48,516 | -0.13(-2.40%) |
Jan 08, 2024 | 5.176 | 5.561 | 5.176 | 5.477 | 191,841 | +0.33(+6.39%) |
Jan 05, 2024 | 4.885 | 5.148 | 4.810 | 5.148 | 103,529 | +0.26(+5.38%) |
Jan 04, 2024 | 4.857 | 4.890 | 4.800 | 4.885 | 15,320 | +0.04(+0.78%) |
Jan 03, 2024 | 4.847 | 4.866 | 4.753 | 4.847 | 13,576 | +0.09(+1.98%) |