Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.310 | 7.420 | 7.335 | 7.420 | 995,126 | +0.09(+1.23%) |
Mar 27, 2024 | 7.390 | 7.440 | 7.250 | 7.330 | 970,328 | +0.00(+0.00%) |
Mar 26, 2024 | 7.600 | 7.620 | 7.205 | 7.330 | 1,165,714 | +0.12(+1.66%) |
Mar 25, 2024 | 6.500 | 7.440 | 6.500 | 7.210 | 3,672,890 | +0.99(+15.92%) |
Mar 22, 2024 | 6.250 | 6.330 | 6.125 | 6.220 | 778,367 | -0.08(-1.27%) |
Mar 21, 2024 | 6.360 | 6.400 | 6.250 | 6.300 | 705,217 | -0.05(-0.79%) |
Mar 20, 2024 | 6.120 | 6.450 | 6.120 | 6.350 | 542,134 | +0.18(+2.92%) |
Mar 19, 2024 | 6.030 | 6.230 | 6.030 | 6.170 | 529,228 | +0.11(+1.82%) |
Mar 18, 2024 | 6.240 | 6.240 | 6.010 | 6.060 | 724,819 | -0.19(-3.04%) |
Mar 15, 2024 | 6.120 | 6.395 | 6.080 | 6.250 | 1,526,689 | +0.04(+0.64%) |
Mar 14, 2024 | 6.380 | 6.380 | 6.170 | 6.210 | 891,484 | -0.21(-3.27%) |
Mar 13, 2024 | 6.290 | 6.480 | 6.270 | 6.420 | 529,418 | +0.11(+1.74%) |
Mar 12, 2024 | 6.340 | 6.340 | 6.240 | 6.310 | 500,750 | -0.03(-0.47%) |
Mar 11, 2024 | 6.350 | 6.470 | 6.320 | 6.340 | 417,544 | -0.01(-0.16%) |
Mar 08, 2024 | 6.370 | 6.465 | 6.300 | 6.350 | 598,610 | +0.09(+1.44%) |
Mar 07, 2024 | 6.200 | 6.340 | 6.195 | 6.260 | 488,582 | +0.15(+2.45%) |
Mar 06, 2024 | 6.170 | 6.170 | 6.065 | 6.110 | 376,355 | +0.10(+1.66%) |
Mar 05, 2024 | 6.090 | 6.190 | 6.010 | 6.010 | 569,648 | -0.17(-2.75%) |
Mar 04, 2024 | 6.220 | 6.310 | 6.090 | 6.180 | 724,186 | -0.06(-0.96%) |
Mar 01, 2024 | 6.140 | 6.350 | 6.010 | 6.240 | 1,008,262 | +0.16(+2.63%) |
Feb 29, 2024 | 6.120 | 6.150 | 5.970 | 6.080 | 906,068 | +0.10(+1.67%) |
Feb 28, 2024 | 5.940 | 6.065 | 5.920 | 5.980 | 705,482 | -0.02(-0.33%) |
Feb 27, 2024 | 5.780 | 6.040 | 5.666 | 6.000 | 799,364 | +0.38(+6.76%) |
Feb 26, 2024 | 5.750 | 5.860 | 5.510 | 5.620 | 673,536 | -0.18(-3.10%) |
Feb 23, 2024 | 5.930 | 5.940 | 5.730 | 5.800 | 971,195 | -0.19(-3.17%) |
Feb 22, 2024 | 5.680 | 6.155 | 5.645 | 5.990 | 1,406,461 | +0.34(+6.02%) |
Feb 21, 2024 | 5.600 | 5.700 | 5.540 | 5.650 | 741,309 | +0.04(+0.71%) |
Feb 20, 2024 | 5.590 | 5.655 | 5.520 | 5.610 | 773,280 | -0.11(-1.92%) |
Feb 16, 2024 | 5.460 | 5.785 | 5.460 | 5.720 | 909,951 | +0.17(+3.06%) |
Feb 15, 2024 | 5.270 | 5.565 | 5.270 | 5.550 | 834,114 | +0.32(+6.12%) |
Feb 14, 2024 | 5.180 | 5.240 | 5.110 | 5.230 | 962,210 | +0.18(+3.56%) |
Feb 13, 2024 | 5.150 | 5.260 | 5.020 | 5.050 | 1,128,082 | -0.37(-6.83%) |
Feb 12, 2024 | 5.130 | 5.470 | 5.130 | 5.420 | 1,092,367 | +0.30(+5.86%) |
Feb 09, 2024 | 4.970 | 5.140 | 4.930 | 5.120 | 528,328 | +0.14(+2.81%) |
Feb 08, 2024 | 4.890 | 5.030 | 4.850 | 4.980 | 629,309 | +0.10(+2.05%) |
Feb 07, 2024 | 4.910 | 4.990 | 4.830 | 4.880 | 421,863 | -0.03(-0.61%) |
Feb 06, 2024 | 4.760 | 4.915 | 4.710 | 4.910 | 399,089 | +0.13(+2.72%) |
Feb 05, 2024 | 4.870 | 4.900 | 4.765 | 4.780 | 658,935 | -0.21(-4.21%) |
Feb 02, 2024 | 4.850 | 5.030 | 4.780 | 4.990 | 1,008,324 | +0.04(+0.81%) |
Feb 01, 2024 | 4.770 | 4.980 | 4.640 | 4.950 | 958,418 | +0.21(+4.43%) |
Jan 31, 2024 | 4.770 | 4.980 | 4.710 | 4.740 | 1,382,874 | -0.03(-0.63%) |
Jan 30, 2024 | 4.690 | 4.900 | 4.610 | 4.770 | 896,087 | +0.03(+0.63%) |
Jan 29, 2024 | 4.510 | 4.740 | 4.440 | 4.740 | 554,279 | +0.21(+4.64%) |
Jan 26, 2024 | 4.540 | 4.575 | 4.490 | 4.530 | 484,777 | +0.06(+1.34%) |
Jan 25, 2024 | 4.360 | 4.525 | 4.340 | 4.470 | 769,002 | +0.12(+2.76%) |
Jan 24, 2024 | 4.540 | 4.540 | 4.320 | 4.350 | 708,737 | -0.13(-2.90%) |
Jan 23, 2024 | 4.430 | 4.510 | 4.350 | 4.480 | 779,442 | +0.14(+3.23%) |
Jan 22, 2024 | 4.090 | 4.380 | 4.070 | 4.340 | 703,935 | +0.27(+6.63%) |
Jan 19, 2024 | 4.070 | 4.100 | 3.880 | 4.070 | 904,312 | +0.01(+0.25%) |
Jan 18, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 544,118 | -0.04(-0.98%) |
Jan 17, 2024 | 4.030 | 4.160 | 4.000 | 4.100 | 551,562 | -0.05(-1.20%) |
Jan 16, 2024 | 4.080 | 4.180 | 4.035 | 4.150 | 747,806 | -0.01(-0.24%) |
Jan 12, 2024 | 4.310 | 4.390 | 4.155 | 4.160 | 754,021 | -0.02(-0.48%) |
Jan 11, 2024 | 4.020 | 4.195 | 4.000 | 4.180 | 1,061,515 | +0.11(+2.70%) |
Jan 10, 2024 | 4.160 | 4.190 | 4.015 | 4.070 | 561,457 | -0.13(-3.10%) |
Jan 09, 2024 | 4.060 | 4.225 | 4.015 | 4.200 | 870,982 | -0.02(-0.47%) |
Jan 08, 2024 | 4.280 | 4.320 | 4.090 | 4.220 | 851,521 | +0.00(+0.00%) |
Jan 05, 2024 | 4.150 | 4.340 | 4.070 | 4.220 | 1,225,882 | +0.01(+0.24%) |
Jan 04, 2024 | 4.320 | 4.360 | 4.200 | 4.210 | 930,651 | -0.05(-1.17%) |
Jan 03, 2024 | 4.590 | 4.600 | 4.250 | 4.260 | 972,122 | -0.33(-7.19%) |