Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.780 | 8.830 | 7.690 | 8.830 | 18,604 | +0.09(+1.03%) |
Mar 27, 2024 | 8.200 | 8.770 | 7.710 | 8.740 | 17,489 | +0.46(+5.56%) |
Mar 26, 2024 | 7.880 | 8.520 | 7.880 | 8.280 | 7,557 | +0.64(+8.45%) |
Mar 25, 2024 | 7.530 | 7.777 | 6.900 | 7.635 | 37,412 | +0.43(+6.04%) |
Mar 22, 2024 | 7.300 | 8.100 | 7.000 | 7.200 | 31,252 | -0.14(-1.91%) |
Mar 21, 2024 | 6.900 | 7.600 | 6.900 | 7.340 | 15,034 | +0.15(+2.09%) |
Mar 20, 2024 | 8.830 | 8.830 | 6.550 | 7.190 | 64,816 | -1.64(-18.57%) |
Mar 19, 2024 | 9.240 | 9.732 | 8.830 | 8.830 | 21,258 | -0.91(-9.34%) |
Mar 18, 2024 | 10.00 | 10.00 | 9.000 | 9.740 | 12,811 | -0.26(-2.60%) |
Mar 15, 2024 | 10.00 | 10.00 | 9.543 | 10.00 | 5,362 | +0.00(+0.00%) |
Mar 14, 2024 | 10.08 | 10.14 | 9.450 | 10.00 | 12,909 | -0.10(-0.99%) |
Mar 13, 2024 | 9.200 | 10.99 | 9.200 | 10.10 | 74,427 | +0.86(+9.31%) |
Mar 12, 2024 | 8.870 | 9.370 | 8.490 | 9.240 | 16,727 | +0.37(+4.17%) |
Mar 11, 2024 | 7.970 | 9.000 | 7.970 | 8.870 | 18,400 | +0.94(+11.85%) |
Mar 08, 2024 | 8.790 | 9.000 | 7.702 | 7.930 | 20,618 | -1.20(-13.14%) |
Mar 07, 2024 | 10.00 | 10.00 | 8.522 | 9.130 | 21,037 | -0.77(-7.82%) |
Mar 06, 2024 | 9.900 | 9.950 | 9.690 | 9.905 | 20,742 | +0.00(+0.05%) |
Mar 05, 2024 | 9.890 | 9.900 | 9.510 | 9.900 | 31,084 | -0.01(-0.10%) |
Mar 04, 2024 | 9.100 | 10.00 | 9.100 | 9.910 | 48,917 | +0.86(+9.50%) |
Mar 01, 2024 | 9.200 | 9.200 | 8.460 | 9.050 | 13,074 | +0.25(+2.84%) |
Feb 29, 2024 | 8.860 | 9.150 | 8.658 | 8.800 | 17,890 | +0.14(+1.62%) |
Feb 28, 2024 | 9.070 | 9.072 | 8.250 | 8.660 | 17,804 | -0.37(-4.10%) |
Feb 27, 2024 | 8.800 | 9.760 | 8.400 | 9.030 | 70,599 | +0.68(+8.14%) |
Feb 26, 2024 | 7.250 | 9.093 | 7.016 | 8.350 | 89,314 | +1.10(+15.17%) |
Feb 23, 2024 | 6.990 | 7.300 | 6.840 | 7.250 | 17,772 | +0.42(+6.15%) |
Feb 22, 2024 | 6.870 | 7.250 | 6.830 | 6.830 | 11,100 | -0.34(-4.81%) |
Feb 21, 2024 | 7.360 | 7.360 | 6.900 | 7.175 | 8,370 | -0.12(-1.71%) |
Feb 20, 2024 | 6.900 | 7.360 | 6.681 | 7.300 | 56,412 | +0.44(+6.41%) |
Feb 16, 2024 | 6.340 | 6.900 | 6.130 | 6.860 | 4,378 | +0.33(+5.05%) |
Feb 15, 2024 | 6.000 | 6.596 | 6.000 | 6.530 | 14,878 | +0.41(+6.61%) |
Feb 14, 2024 | 6.690 | 6.850 | 6.125 | 6.125 | 5,540 | -0.57(-8.45%) |
Feb 13, 2024 | 6.565 | 6.900 | 6.020 | 6.690 | 8,376 | +0.27(+4.21%) |
Feb 12, 2024 | 6.750 | 6.940 | 5.660 | 6.420 | 41,615 | -0.42(-6.14%) |
Feb 09, 2024 | 7.090 | 7.090 | 6.690 | 6.840 | 8,463 | -0.09(-1.37%) |
Feb 08, 2024 | 6.890 | 7.129 | 6.800 | 6.935 | 10,983 | -0.10(-1.35%) |
Feb 07, 2024 | 6.910 | 7.790 | 6.810 | 7.030 | 48,350 | +0.23(+3.38%) |
Feb 06, 2024 | 7.000 | 7.000 | 6.500 | 6.800 | 20,116 | -0.20(-2.86%) |
Feb 05, 2024 | 6.200 | 7.000 | 6.014 | 7.000 | 66,311 | +0.80(+12.90%) |
Feb 02, 2024 | 5.230 | 6.200 | 5.230 | 6.200 | 50,879 | +0.92(+17.42%) |
Feb 01, 2024 | 5.300 | 5.550 | 5.280 | 5.280 | 14,795 | -0.05(-0.94%) |
Jan 31, 2024 | 5.670 | 5.750 | 5.330 | 5.330 | 2,943 | -0.39(-6.82%) |
Jan 30, 2024 | 5.790 | 5.850 | 5.598 | 5.720 | 14,988 | +0.16(+2.93%) |
Jan 29, 2024 | 5.350 | 5.557 | 5.300 | 5.557 | 5,978 | +0.28(+5.31%) |
Jan 26, 2024 | 4.990 | 5.277 | 4.990 | 5.277 | 3,607 | +0.07(+1.28%) |
Jan 25, 2024 | 5.430 | 5.430 | 5.043 | 5.210 | 11,806 | -0.44(-7.79%) |
Jan 24, 2024 | 5.700 | 5.795 | 5.450 | 5.650 | 4,769 | +0.12(+2.17%) |
Jan 23, 2024 | 5.598 | 5.598 | 5.310 | 5.530 | 3,638 | +0.00(+0.00%) |
Jan 22, 2024 | 5.870 | 5.955 | 5.530 | 5.530 | 12,286 | -0.45(-7.52%) |
Jan 19, 2024 | 6.290 | 6.290 | 5.590 | 5.980 | 13,409 | -0.26(-4.17%) |
Jan 18, 2024 | 6.020 | 6.250 | 5.880 | 6.240 | 21,671 | +0.14(+2.30%) |
Jan 17, 2024 | 5.800 | 6.250 | 5.800 | 6.100 | 31,274 | +0.29(+4.99%) |
Jan 16, 2024 | 5.600 | 5.810 | 5.450 | 5.810 | 9,442 | +0.43(+8.08%) |
Jan 12, 2024 | 5.310 | 5.410 | 5.100 | 5.376 | 5,282 | -0.15(-2.79%) |
Jan 11, 2024 | 5.280 | 5.530 | 5.210 | 5.530 | 2,241 | +0.22(+4.14%) |
Jan 10, 2024 | 5.460 | 5.680 | 5.020 | 5.310 | 14,176 | +0.07(+1.34%) |
Jan 09, 2024 | 5.200 | 5.380 | 5.010 | 5.240 | 7,026 | +0.07(+1.35%) |
Jan 08, 2024 | 5.000 | 5.740 | 4.990 | 5.170 | 20,321 | +0.18(+3.61%) |
Jan 05, 2024 | 4.990 | 4.990 | 4.820 | 4.990 | 4,622 | -0.01(-0.20%) |
Jan 04, 2024 | 4.970 | 5.000 | 4.970 | 5.000 | 631 | +0.04(+0.80%) |
Jan 03, 2024 | 4.975 | 4.979 | 4.860 | 4.960 | 2,821 | +0.05(+0.97%) |