Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.200 | 8.200 | 7.835 | 8.130 | 70,065 | +0.14(+1.75%) |
Mar 27, 2024 | 8.000 | 8.050 | 7.810 | 7.990 | 59,591 | +0.02(+0.25%) |
Mar 26, 2024 | 7.450 | 8.180 | 7.290 | 7.970 | 146,393 | +0.48(+6.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.115 | 7.490 | 60,136 | -0.01(-0.13%) |
Mar 22, 2024 | 7.250 | 7.500 | 6.990 | 7.500 | 69,151 | +0.25(+3.45%) |
Mar 21, 2024 | 7.240 | 7.260 | 7.050 | 7.250 | 58,052 | +0.09(+1.26%) |
Mar 20, 2024 | 7.080 | 7.200 | 6.780 | 7.160 | 57,535 | +0.05(+0.70%) |
Mar 19, 2024 | 6.650 | 7.480 | 6.650 | 7.110 | 107,618 | +0.48(+7.24%) |
Mar 18, 2024 | 5.940 | 7.000 | 5.590 | 6.630 | 110,865 | +0.72(+12.18%) |
Mar 15, 2024 | 6.220 | 6.400 | 5.870 | 5.910 | 72,881 | -0.45(-7.08%) |
Mar 14, 2024 | 6.220 | 6.440 | 6.120 | 6.360 | 60,868 | +0.05(+0.79%) |
Mar 13, 2024 | 6.330 | 6.400 | 6.110 | 6.310 | 53,727 | -0.02(-0.32%) |
Mar 12, 2024 | 6.400 | 6.460 | 6.000 | 6.330 | 63,347 | -0.02(-0.31%) |
Mar 11, 2024 | 6.460 | 6.460 | 6.230 | 6.350 | 27,514 | -0.05(-0.78%) |
Mar 08, 2024 | 6.460 | 6.568 | 6.110 | 6.400 | 49,452 | +0.01(+0.16%) |
Mar 07, 2024 | 6.450 | 6.490 | 6.340 | 6.390 | 39,405 | -0.01(-0.16%) |
Mar 06, 2024 | 6.470 | 6.480 | 6.350 | 6.400 | 51,208 | +0.11(+1.75%) |
Mar 05, 2024 | 6.320 | 6.480 | 6.210 | 6.290 | 25,186 | -0.10(-1.56%) |
Mar 04, 2024 | 6.540 | 6.540 | 6.260 | 6.390 | 50,950 | -0.01(-0.16%) |
Mar 01, 2024 | 6.260 | 6.430 | 5.911 | 6.400 | 75,925 | +0.14(+2.24%) |
Feb 29, 2024 | 6.470 | 6.470 | 6.165 | 6.260 | 31,970 | -0.08(-1.26%) |
Feb 28, 2024 | 6.410 | 6.410 | 6.080 | 6.340 | 37,943 | -0.05(-0.78%) |
Feb 27, 2024 | 6.580 | 6.580 | 6.360 | 6.390 | 48,118 | -0.06(-0.93%) |
Feb 26, 2024 | 6.570 | 6.665 | 6.320 | 6.450 | 50,675 | +0.00(+0.00%) |
Feb 23, 2024 | 6.090 | 6.570 | 6.090 | 6.450 | 52,631 | +0.33(+5.39%) |
Feb 22, 2024 | 6.960 | 7.050 | 6.120 | 6.120 | 101,118 | -0.78(-11.30%) |
Feb 21, 2024 | 6.060 | 7.240 | 6.000 | 6.900 | 267,177 | +0.84(+13.86%) |
Feb 20, 2024 | 5.850 | 6.060 | 5.800 | 6.060 | 87,980 | +0.16(+2.71%) |
Feb 16, 2024 | 5.870 | 6.000 | 5.692 | 5.900 | 29,444 | +0.12(+2.08%) |
Feb 15, 2024 | 6.060 | 6.060 | 5.500 | 5.780 | 28,684 | -0.27(-4.46%) |
Feb 14, 2024 | 6.000 | 6.050 | 5.861 | 6.050 | 40,489 | +0.04(+0.67%) |
Feb 13, 2024 | 5.910 | 6.100 | 5.860 | 6.010 | 32,642 | -0.01(-0.17%) |
Feb 12, 2024 | 5.910 | 6.120 | 5.849 | 6.020 | 50,466 | +0.14(+2.38%) |
Feb 09, 2024 | 5.450 | 5.890 | 5.400 | 5.880 | 60,456 | +0.44(+8.09%) |
Feb 08, 2024 | 5.480 | 5.490 | 5.360 | 5.440 | 21,519 | -0.03(-0.55%) |
Feb 07, 2024 | 5.490 | 5.500 | 5.420 | 5.470 | 46,041 | +0.05(+0.92%) |
Feb 06, 2024 | 5.480 | 5.498 | 5.343 | 5.420 | 27,830 | -0.05(-0.91%) |
Feb 05, 2024 | 5.350 | 5.500 | 5.070 | 5.470 | 64,101 | +0.04(+0.74%) |
Feb 02, 2024 | 4.620 | 5.430 | 4.442 | 5.430 | 57,937 | +0.80(+17.28%) |
Feb 01, 2024 | 4.620 | 4.630 | 4.430 | 4.630 | 37,653 | +0.04(+0.87%) |
Jan 31, 2024 | 4.389 | 4.600 | 4.315 | 4.590 | 29,350 | +0.25(+5.76%) |
Jan 30, 2024 | 4.300 | 4.365 | 4.280 | 4.340 | 21,267 | +0.04(+0.93%) |
Jan 29, 2024 | 4.320 | 4.390 | 4.190 | 4.300 | 22,080 | +0.10(+2.38%) |
Jan 26, 2024 | 4.200 | 4.200 | 4.145 | 4.200 | 14,129 | -0.02(-0.47%) |
Jan 25, 2024 | 4.400 | 4.400 | 4.205 | 4.220 | 19,307 | -0.30(-6.64%) |
Jan 24, 2024 | 4.500 | 4.525 | 4.260 | 4.520 | 73,287 | -0.03(-0.66%) |
Jan 23, 2024 | 4.550 | 4.590 | 4.500 | 4.550 | 12,678 | +0.05(+1.11%) |
Jan 22, 2024 | 4.590 | 4.590 | 4.497 | 4.500 | 29,873 | -0.15(-3.23%) |
Jan 19, 2024 | 4.780 | 4.780 | 4.573 | 4.650 | 12,672 | -0.15(-3.12%) |
Jan 18, 2024 | 4.850 | 4.850 | 4.560 | 4.800 | 13,728 | -0.07(-1.44%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.700 | 4.870 | 22,987 | -0.37(-7.06%) |
Jan 16, 2024 | 4.950 | 5.390 | 4.870 | 5.240 | 34,645 | +0.24(+4.80%) |
Jan 12, 2024 | 4.410 | 5.000 | 4.400 | 5.000 | 38,378 | +0.58(+13.12%) |
Jan 11, 2024 | 4.570 | 4.690 | 4.400 | 4.420 | 23,111 | -0.25(-5.35%) |
Jan 10, 2024 | 4.570 | 4.740 | 4.455 | 4.670 | 32,958 | +0.12(+2.64%) |
Jan 09, 2024 | 4.020 | 4.550 | 4.020 | 4.550 | 39,490 | +0.50(+12.35%) |
Jan 08, 2024 | 4.050 | 4.210 | 3.900 | 4.050 | 18,580 | +0.02(+0.50%) |
Jan 05, 2024 | 4.068 | 4.245 | 4.000 | 4.030 | 20,719 | -0.21(-4.95%) |
Jan 04, 2024 | 4.300 | 4.300 | 4.010 | 4.240 | 15,406 | -0.05(-1.17%) |
Jan 03, 2024 | 4.240 | 4.330 | 4.127 | 4.290 | 8,238 | -0.05(-1.15%) |