Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.500 | 8.450 | 8.440 | 8.480 | 949,357 | -0.02(-0.24%) |
Mar 27, 2024 | 8.370 | 8.510 | 8.210 | 8.500 | 616,770 | +0.18(+2.16%) |
Mar 26, 2024 | 8.610 | 8.670 | 8.190 | 8.320 | 877,632 | -0.15(-1.77%) |
Mar 25, 2024 | 8.550 | 8.940 | 8.380 | 8.470 | 1,412,021 | +0.00(+0.00%) |
Mar 22, 2024 | 8.450 | 8.595 | 8.226 | 8.470 | 1,295,591 | +0.14(+1.68%) |
Mar 21, 2024 | 8.300 | 8.510 | 7.940 | 8.330 | 1,489,509 | +0.14(+1.71%) |
Mar 20, 2024 | 7.930 | 8.290 | 7.830 | 8.190 | 1,273,357 | +0.26(+3.28%) |
Mar 19, 2024 | 8.050 | 8.215 | 7.760 | 7.930 | 1,021,742 | -0.12(-1.49%) |
Mar 18, 2024 | 7.840 | 8.050 | 7.690 | 8.050 | 810,297 | +0.21(+2.68%) |
Mar 15, 2024 | 7.470 | 7.865 | 7.420 | 7.840 | 839,573 | +0.27(+3.57%) |
Mar 14, 2024 | 7.970 | 7.970 | 7.469 | 7.570 | 1,207,699 | -0.26(-3.32%) |
Mar 13, 2024 | 7.260 | 7.860 | 7.260 | 7.830 | 1,210,258 | +0.52(+7.11%) |
Mar 12, 2024 | 7.060 | 7.475 | 6.980 | 7.310 | 1,582,634 | +0.31(+4.43%) |
Mar 11, 2024 | 7.370 | 7.490 | 6.830 | 7.000 | 1,378,479 | -0.37(-5.02%) |
Mar 08, 2024 | 7.460 | 7.540 | 7.150 | 7.370 | 1,200,648 | -0.18(-2.38%) |
Mar 07, 2024 | 7.330 | 7.700 | 7.260 | 7.550 | 2,397,574 | +0.30(+4.14%) |
Mar 06, 2024 | 6.670 | 7.380 | 6.580 | 7.250 | 3,688,720 | +0.84(+13.10%) |
Mar 05, 2024 | 6.510 | 6.970 | 6.350 | 6.410 | 1,020,548 | -0.13(-1.99%) |
Mar 04, 2024 | 6.710 | 6.910 | 6.510 | 6.540 | 1,028,245 | +0.18(+2.83%) |
Mar 01, 2024 | 6.420 | 6.460 | 6.190 | 6.360 | 540,527 | +0.02(+0.32%) |
Feb 29, 2024 | 6.250 | 6.530 | 6.180 | 6.340 | 945,210 | +0.21(+3.43%) |
Feb 28, 2024 | 6.060 | 6.230 | 6.040 | 6.130 | 434,496 | +0.01(+0.16%) |
Feb 27, 2024 | 6.330 | 6.530 | 6.100 | 6.120 | 897,363 | -0.21(-3.32%) |
Feb 26, 2024 | 6.270 | 6.510 | 6.190 | 6.330 | 722,771 | +0.14(+2.26%) |
Feb 23, 2024 | 6.080 | 6.300 | 5.970 | 6.190 | 891,627 | +0.15(+2.48%) |
Feb 22, 2024 | 5.800 | 6.240 | 5.790 | 6.040 | 936,040 | +0.32(+5.59%) |
Feb 21, 2024 | 5.740 | 5.830 | 5.650 | 5.720 | 491,082 | -0.10(-1.72%) |
Feb 20, 2024 | 5.690 | 6.010 | 5.690 | 5.820 | 618,574 | +0.07(+1.22%) |
Feb 16, 2024 | 5.620 | 5.820 | 5.620 | 5.750 | 810,036 | +0.09(+1.59%) |
Feb 15, 2024 | 5.540 | 5.695 | 5.485 | 5.660 | 688,221 | +0.15(+2.72%) |
Feb 14, 2024 | 5.350 | 5.600 | 5.350 | 5.510 | 656,951 | +0.16(+2.99%) |
Feb 13, 2024 | 5.340 | 5.405 | 5.235 | 5.350 | 406,922 | -0.02(-0.37%) |
Feb 12, 2024 | 5.360 | 5.470 | 5.305 | 5.370 | 541,084 | -0.02(-0.37%) |
Feb 09, 2024 | 5.010 | 5.430 | 5.010 | 5.390 | 1,184,237 | +0.34(+6.73%) |
Feb 08, 2024 | 5.260 | 5.320 | 5.040 | 5.050 | 831,994 | -0.25(-4.72%) |
Feb 07, 2024 | 5.410 | 5.520 | 5.190 | 5.300 | 1,230,356 | -0.43(-7.50%) |
Feb 06, 2024 | 5.700 | 5.910 | 5.700 | 5.730 | 791,414 | +0.02(+0.35%) |
Feb 05, 2024 | 6.070 | 6.225 | 5.665 | 5.710 | 874,513 | -0.39(-6.39%) |
Feb 02, 2024 | 5.950 | 6.150 | 5.920 | 6.100 | 916,312 | +0.05(+0.83%) |
Feb 01, 2024 | 6.030 | 6.180 | 5.940 | 6.050 | 943,569 | +0.02(+0.33%) |
Jan 31, 2024 | 6.000 | 6.310 | 5.955 | 6.030 | 1,292,856 | +0.03(+0.50%) |
Jan 30, 2024 | 6.040 | 6.265 | 5.970 | 6.000 | 1,411,077 | -0.10(-1.64%) |
Jan 29, 2024 | 6.240 | 6.320 | 5.925 | 6.100 | 1,468,855 | -0.24(-3.79%) |
Jan 26, 2024 | 6.160 | 6.365 | 6.008 | 6.340 | 1,071,061 | +0.27(+4.45%) |
Jan 25, 2024 | 5.690 | 6.152 | 5.670 | 6.070 | 1,362,554 | +0.43(+7.62%) |
Jan 24, 2024 | 5.630 | 5.790 | 5.595 | 5.640 | 1,042,863 | +0.09(+1.62%) |
Jan 23, 2024 | 5.520 | 5.650 | 5.430 | 5.550 | 717,618 | -0.03(-0.54%) |
Jan 22, 2024 | 5.240 | 5.620 | 5.240 | 5.580 | 1,362,057 | +0.34(+6.49%) |
Jan 19, 2024 | 5.030 | 5.245 | 4.970 | 5.240 | 667,644 | +0.23(+4.59%) |
Jan 18, 2024 | 4.910 | 5.040 | 4.818 | 5.010 | 567,828 | +0.07(+1.42%) |
Jan 17, 2024 | 4.650 | 4.955 | 4.635 | 4.940 | 882,291 | +0.23(+4.88%) |
Jan 16, 2024 | 4.770 | 4.775 | 4.650 | 4.710 | 621,204 | -0.14(-2.89%) |
Jan 12, 2024 | 4.850 | 4.925 | 4.790 | 4.850 | 416,434 | +0.05(+1.04%) |
Jan 11, 2024 | 4.870 | 4.910 | 4.760 | 4.800 | 570,518 | -0.03(-0.62%) |
Jan 10, 2024 | 4.750 | 4.865 | 4.635 | 4.830 | 708,761 | +0.13(+2.77%) |
Jan 09, 2024 | 4.940 | 5.038 | 4.690 | 4.700 | 899,466 | -0.34(-6.75%) |
Jan 08, 2024 | 4.940 | 5.050 | 4.855 | 5.040 | 685,393 | +0.11(+2.23%) |
Jan 05, 2024 | 4.940 | 5.030 | 4.870 | 4.930 | 568,695 | -0.02(-0.40%) |
Jan 04, 2024 | 5.160 | 5.210 | 4.950 | 4.950 | 914,569 | -0.21(-4.07%) |
Jan 03, 2024 | 5.250 | 5.375 | 5.140 | 5.160 | 606,759 | -0.09(-1.71%) |