Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.860 | 8.090 | 7.841 | 8.020 | 4,556,646 | +0.24(+3.08%) |
Mar 26, 2024 | 8.000 | 8.000 | 7.755 | 7.780 | 2,700,496 | +0.01(+0.13%) |
Mar 25, 2024 | 7.790 | 8.010 | 7.750 | 7.770 | 3,692,370 | +0.05(+0.65%) |
Mar 22, 2024 | 7.750 | 7.810 | 7.670 | 7.720 | 4,479,236 | -0.16(-2.03%) |
Mar 21, 2024 | 8.130 | 8.175 | 7.780 | 7.880 | 7,345,857 | -0.08(-1.01%) |
Mar 20, 2024 | 7.560 | 8.040 | 7.530 | 7.960 | 9,668,785 | +0.56(+7.57%) |
Mar 19, 2024 | 7.500 | 7.595 | 7.210 | 7.400 | 7,125,580 | -0.14(-1.86%) |
Mar 18, 2024 | 7.590 | 7.650 | 7.470 | 7.540 | 6,645,763 | -0.16(-2.08%) |
Mar 15, 2024 | 7.660 | 7.760 | 7.570 | 7.700 | 25,761,916 | -0.03(-0.39%) |
Mar 14, 2024 | 7.710 | 7.820 | 7.650 | 7.730 | 7,859,646 | -0.14(-1.78%) |
Mar 13, 2024 | 7.800 | 8.070 | 7.790 | 7.870 | 8,304,842 | +0.11(+1.42%) |
Mar 12, 2024 | 7.570 | 7.857 | 7.510 | 7.760 | 10,638,764 | -0.17(-2.14%) |
Mar 11, 2024 | 7.180 | 8.000 | 7.145 | 7.930 | 14,027,444 | +0.79(+11.06%) |
Mar 08, 2024 | 7.140 | 7.225 | 7.030 | 7.140 | 5,207,679 | +0.03(+0.42%) |
Mar 07, 2024 | 7.080 | 7.200 | 6.970 | 7.110 | 5,645,690 | +0.05(+0.71%) |
Mar 06, 2024 | 6.880 | 7.200 | 6.800 | 7.060 | 7,825,327 | +0.18(+2.62%) |
Mar 05, 2024 | 6.890 | 6.990 | 6.780 | 6.880 | 9,174,315 | +0.10(+1.47%) |
Mar 04, 2024 | 6.210 | 6.785 | 6.130 | 6.780 | 11,018,625 | +0.84(+14.14%) |
Mar 01, 2024 | 5.830 | 5.950 | 5.720 | 5.940 | 10,049,204 | +0.23(+4.03%) |
Feb 29, 2024 | 5.800 | 5.885 | 5.675 | 5.710 | 5,326,634 | +0.20(+3.63%) |
Feb 28, 2024 | 5.600 | 5.710 | 5.410 | 5.510 | 4,526,272 | -0.02(-0.36%) |
Feb 27, 2024 | 5.620 | 5.660 | 5.530 | 5.530 | 2,542,749 | -0.05(-0.90%) |
Feb 26, 2024 | 5.570 | 5.590 | 5.510 | 5.580 | 2,649,456 | -0.08(-1.41%) |
Feb 23, 2024 | 5.680 | 5.690 | 5.500 | 5.660 | 4,560,032 | -0.03(-0.53%) |
Feb 22, 2024 | 5.710 | 5.745 | 5.591 | 5.690 | 3,934,934 | +0.13(+2.34%) |
Feb 21, 2024 | 5.630 | 5.630 | 5.495 | 5.560 | 2,767,853 | -0.06(-1.07%) |
Feb 20, 2024 | 5.700 | 5.710 | 5.540 | 5.620 | 2,509,899 | +0.05(+0.90%) |
Feb 16, 2024 | 5.560 | 5.640 | 5.540 | 5.570 | 2,345,421 | -0.03(-0.54%) |
Feb 15, 2024 | 5.610 | 5.690 | 5.570 | 5.600 | 3,516,062 | +0.10(+1.82%) |
Feb 14, 2024 | 5.440 | 5.530 | 5.410 | 5.500 | 3,304,214 | +0.03(+0.55%) |
Feb 13, 2024 | 5.670 | 5.680 | 5.430 | 5.470 | 5,350,181 | -0.40(-6.81%) |
Feb 12, 2024 | 5.900 | 5.920 | 5.860 | 5.870 | 4,962,467 | +0.01(+0.17%) |
Feb 09, 2024 | 5.920 | 5.935 | 5.820 | 5.860 | 3,111,725 | -0.08(-1.35%) |
Feb 08, 2024 | 5.970 | 6.038 | 5.930 | 5.940 | 2,866,406 | -0.11(-1.82%) |
Feb 07, 2024 | 6.080 | 6.140 | 6.050 | 6.050 | 2,828,977 | -0.08(-1.31%) |
Feb 06, 2024 | 6.150 | 6.160 | 6.050 | 6.130 | 3,229,416 | -0.04(-0.65%) |
Feb 05, 2024 | 6.160 | 6.210 | 6.060 | 6.170 | 4,133,121 | -0.22(-3.44%) |
Feb 02, 2024 | 6.380 | 6.420 | 6.260 | 6.390 | 6,456,923 | -0.31(-4.63%) |
Feb 01, 2024 | 6.330 | 6.760 | 6.330 | 6.700 | 12,629,187 | +0.51(+8.24%) |
Jan 31, 2024 | 6.170 | 6.380 | 6.140 | 6.190 | 7,383,672 | +0.08(+1.31%) |
Jan 30, 2024 | 6.480 | 6.480 | 6.030 | 6.110 | 7,543,151 | -0.17(-2.71%) |
Jan 29, 2024 | 6.400 | 6.400 | 6.210 | 6.280 | 4,122,317 | -0.01(-0.16%) |
Jan 26, 2024 | 6.320 | 6.415 | 6.270 | 6.290 | 3,568,877 | +0.07(+1.13%) |
Jan 25, 2024 | 6.220 | 6.360 | 6.140 | 6.220 | 6,466,869 | +0.49(+8.55%) |
Jan 24, 2024 | 6.100 | 6.100 | 5.695 | 5.730 | 6,184,472 | -0.02(-0.35%) |
Jan 23, 2024 | 5.670 | 5.760 | 5.600 | 5.750 | 3,826,957 | +0.15(+2.68%) |
Jan 22, 2024 | 5.530 | 5.630 | 5.510 | 5.600 | 2,830,812 | -0.04(-0.71%) |
Jan 19, 2024 | 5.560 | 5.655 | 5.515 | 5.640 | 3,293,045 | +0.12(+2.17%) |
Jan 18, 2024 | 5.550 | 5.600 | 5.465 | 5.520 | 3,904,014 | -0.04(-0.72%) |
Jan 17, 2024 | 5.450 | 5.600 | 5.400 | 5.560 | 6,352,286 | -0.13(-2.28%) |
Jan 16, 2024 | 5.740 | 5.790 | 5.655 | 5.690 | 4,209,924 | -0.18(-3.07%) |
Jan 12, 2024 | 5.980 | 6.080 | 5.840 | 5.870 | 3,531,001 | +0.26(+4.63%) |
Jan 11, 2024 | 5.590 | 5.670 | 5.540 | 5.610 | 3,602,750 | -0.08(-1.41%) |
Jan 10, 2024 | 5.660 | 5.720 | 5.600 | 5.690 | 2,594,260 | +0.02(+0.35%) |
Jan 09, 2024 | 5.830 | 5.855 | 5.620 | 5.670 | 4,714,525 | -0.19(-3.24%) |
Jan 08, 2024 | 5.770 | 5.880 | 5.740 | 5.860 | 2,797,834 | -0.04(-0.68%) |
Jan 05, 2024 | 5.920 | 6.050 | 5.830 | 5.900 | 3,195,882 | -0.07(-1.17%) |
Jan 04, 2024 | 5.950 | 6.080 | 5.910 | 5.970 | 2,566,822 | +0.02(+0.34%) |
Jan 03, 2024 | 5.910 | 6.010 | 5.860 | 5.950 | 4,627,436 | -0.13(-2.14%) |