Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.860 | 7.166 | 6.750 | 6.800 | 1,560,770 | -0.05(-0.73%) |
Mar 27, 2024 | 6.700 | 6.940 | 6.570 | 6.850 | 676,165 | +0.18(+2.70%) |
Mar 26, 2024 | 6.810 | 6.880 | 6.550 | 6.670 | 563,097 | -0.08(-1.19%) |
Mar 25, 2024 | 6.520 | 6.940 | 6.490 | 6.750 | 634,867 | +0.00(+0.00%) |
Mar 22, 2024 | 6.870 | 7.390 | 6.740 | 6.750 | 1,092,712 | -0.08(-1.10%) |
Mar 21, 2024 | 6.940 | 7.220 | 6.720 | 6.825 | 870,154 | -0.08(-1.09%) |
Mar 20, 2024 | 6.210 | 6.960 | 6.190 | 6.900 | 1,136,326 | +0.64(+10.22%) |
Mar 19, 2024 | 5.700 | 6.380 | 5.430 | 6.260 | 985,451 | +0.30(+5.03%) |
Mar 18, 2024 | 5.910 | 6.330 | 5.730 | 5.960 | 869,382 | -0.06(-1.00%) |
Mar 15, 2024 | 5.860 | 6.040 | 5.670 | 6.020 | 1,299,588 | +0.20(+3.44%) |
Mar 14, 2024 | 5.370 | 5.960 | 5.360 | 5.820 | 1,685,763 | -0.29(-4.75%) |
Mar 13, 2024 | 6.000 | 6.180 | 5.950 | 6.110 | 867,602 | +0.10(+1.66%) |
Mar 12, 2024 | 6.360 | 6.450 | 5.915 | 6.010 | 1,026,482 | -0.33(-5.21%) |
Mar 11, 2024 | 5.950 | 6.690 | 5.890 | 6.340 | 1,583,568 | -0.59(-8.51%) |
Mar 08, 2024 | 6.690 | 7.140 | 6.630 | 6.930 | 2,099,693 | +0.31(+4.68%) |
Mar 07, 2024 | 6.530 | 6.800 | 6.380 | 6.620 | 2,526,299 | +0.16(+2.48%) |
Mar 06, 2024 | 6.410 | 6.580 | 6.020 | 6.460 | 1,392,855 | +0.29(+4.70%) |
Mar 05, 2024 | 6.780 | 6.830 | 5.910 | 6.170 | 1,805,452 | -0.73(-10.58%) |
Mar 04, 2024 | 7.120 | 7.310 | 6.860 | 6.900 | 1,356,816 | -0.17(-2.40%) |
Mar 01, 2024 | 7.120 | 7.717 | 6.990 | 7.070 | 1,863,069 | -0.05(-0.70%) |
Feb 29, 2024 | 7.450 | 7.576 | 6.950 | 7.120 | 3,258,715 | -0.28(-3.78%) |
Feb 28, 2024 | 8.080 | 9.390 | 6.930 | 7.400 | 13,509,782 | +1.82(+32.62%) |
Feb 27, 2024 | 5.340 | 5.640 | 5.260 | 5.580 | 993,185 | +0.28(+5.28%) |
Feb 26, 2024 | 5.760 | 6.200 | 5.270 | 5.300 | 1,464,558 | -0.44(-7.67%) |
Feb 23, 2024 | 5.690 | 5.770 | 5.400 | 5.740 | 1,202,868 | +0.14(+2.50%) |
Feb 22, 2024 | 5.390 | 5.900 | 5.295 | 5.600 | 4,339,899 | +0.47(+9.16%) |
Feb 21, 2024 | 5.160 | 5.399 | 5.000 | 5.130 | 3,425,878 | -0.18(-3.39%) |
Feb 20, 2024 | 5.370 | 6.000 | 5.280 | 5.310 | 3,956,577 | -0.07(-1.30%) |
Feb 16, 2024 | 3.750 | 5.830 | 3.730 | 5.380 | 16,631,005 | +1.63(+43.47%) |
Feb 15, 2024 | 3.150 | 3.830 | 2.800 | 3.750 | 9,372,825 | +1.07(+39.93%) |
Feb 14, 2024 | 2.730 | 2.780 | 2.585 | 2.680 | 1,587,497 | -0.04(-1.47%) |
Feb 13, 2024 | 2.800 | 2.830 | 2.705 | 2.720 | 362,143 | -0.10(-3.55%) |
Feb 12, 2024 | 2.800 | 2.950 | 2.730 | 2.820 | 799,135 | +0.04(+1.44%) |
Feb 09, 2024 | 2.710 | 2.850 | 2.650 | 2.780 | 1,244,601 | +0.07(+2.58%) |
Feb 08, 2024 | 2.820 | 2.910 | 2.630 | 2.710 | 777,850 | -0.09(-3.21%) |
Feb 07, 2024 | 3.140 | 3.140 | 2.790 | 2.800 | 667,230 | -0.34(-10.83%) |
Feb 06, 2024 | 3.040 | 3.190 | 2.980 | 3.140 | 735,290 | +0.13(+4.32%) |
Feb 05, 2024 | 2.950 | 3.040 | 2.860 | 3.010 | 481,902 | -0.01(-0.33%) |
Feb 02, 2024 | 3.100 | 3.130 | 2.830 | 3.020 | 692,311 | -0.10(-3.21%) |
Feb 01, 2024 | 3.190 | 3.194 | 2.960 | 3.120 | 789,580 | -0.01(-0.32%) |
Jan 31, 2024 | 2.950 | 3.220 | 2.935 | 3.130 | 1,832,392 | +0.16(+5.39%) |
Jan 30, 2024 | 3.040 | 3.044 | 2.840 | 2.970 | 508,919 | -0.03(-1.00%) |
Jan 29, 2024 | 2.930 | 3.040 | 2.815 | 3.000 | 691,973 | +0.09(+3.09%) |
Jan 26, 2024 | 2.910 | 2.947 | 2.750 | 2.910 | 689,580 | -0.01(-0.34%) |
Jan 25, 2024 | 2.720 | 2.925 | 2.640 | 2.920 | 824,293 | +0.21(+7.75%) |
Jan 24, 2024 | 2.830 | 3.110 | 2.690 | 2.710 | 2,036,816 | +0.01(+0.37%) |
Jan 23, 2024 | 2.770 | 3.020 | 2.660 | 2.700 | 1,849,793 | -0.05(-1.82%) |
Jan 22, 2024 | 2.530 | 2.795 | 2.510 | 2.750 | 1,421,558 | +0.21(+8.27%) |
Jan 19, 2024 | 2.440 | 2.600 | 2.400 | 2.540 | 1,193,404 | +0.05(+2.01%) |
Jan 18, 2024 | 2.440 | 2.507 | 2.350 | 2.490 | 510,527 | +0.04(+1.63%) |
Jan 17, 2024 | 2.520 | 2.520 | 2.400 | 2.450 | 491,579 | -0.05(-2.00%) |
Jan 16, 2024 | 2.450 | 2.540 | 2.340 | 2.500 | 1,582,695 | +0.00(+0.00%) |
Jan 12, 2024 | 2.410 | 2.550 | 2.305 | 2.500 | 1,409,984 | +0.06(+2.46%) |
Jan 11, 2024 | 2.700 | 2.700 | 2.290 | 2.440 | 2,271,114 | -0.24(-8.96%) |
Jan 10, 2024 | 2.270 | 2.675 | 2.230 | 2.680 | 2,504,585 | +0.38(+16.52%) |
Jan 09, 2024 | 2.230 | 2.430 | 2.140 | 2.300 | 2,037,013 | +0.04(+1.77%) |
Jan 08, 2024 | 2.170 | 2.360 | 1.850 | 2.260 | 6,219,247 | +0.01(+0.44%) |
Jan 05, 2024 | 2.650 | 2.760 | 2.230 | 2.250 | 6,810,416 | -1.54(-40.63%) |
Jan 04, 2024 | 3.560 | 3.860 | 3.220 | 3.790 | 3,951,285 | +0.20(+5.57%) |
Jan 03, 2024 | 3.770 | 4.420 | 3.430 | 3.590 | 3,036,101 | -0.05(-1.37%) |