Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.920 | 8.190 | 7.900 | 8.070 | 315,844 | +0.11(+1.32%) |
Mar 27, 2024 | 7.820 | 8.030 | 7.730 | 7.965 | 242,350 | +0.22(+2.91%) |
Mar 26, 2024 | 7.650 | 7.840 | 7.550 | 7.740 | 227,522 | +0.22(+2.93%) |
Mar 25, 2024 | 7.120 | 7.630 | 7.120 | 7.520 | 329,809 | +0.45(+6.36%) |
Mar 22, 2024 | 7.140 | 7.140 | 6.840 | 7.070 | 245,301 | -0.05(-0.70%) |
Mar 21, 2024 | 6.990 | 7.210 | 6.780 | 7.120 | 303,449 | +0.23(+3.34%) |
Mar 20, 2024 | 6.820 | 7.000 | 6.640 | 6.890 | 150,139 | +0.04(+0.58%) |
Mar 19, 2024 | 6.800 | 6.980 | 6.760 | 6.850 | 198,700 | +0.01(+0.15%) |
Mar 18, 2024 | 6.890 | 7.220 | 6.670 | 6.840 | 449,950 | -0.06(-0.87%) |
Mar 15, 2024 | 6.750 | 6.980 | 6.650 | 6.900 | 296,398 | +0.15(+2.22%) |
Mar 14, 2024 | 7.150 | 7.150 | 6.640 | 6.750 | 263,390 | -0.39(-5.46%) |
Mar 13, 2024 | 6.960 | 7.220 | 6.955 | 7.140 | 241,017 | +0.16(+2.29%) |
Mar 12, 2024 | 7.130 | 7.200 | 6.770 | 6.980 | 422,543 | -0.21(-2.92%) |
Mar 11, 2024 | 7.670 | 7.670 | 7.180 | 7.190 | 220,062 | -0.40(-5.27%) |
Mar 08, 2024 | 7.660 | 8.030 | 7.520 | 7.590 | 613,169 | +0.05(+0.66%) |
Mar 07, 2024 | 7.080 | 7.590 | 7.080 | 7.540 | 410,392 | +0.51(+7.25%) |
Mar 06, 2024 | 6.850 | 7.150 | 6.726 | 7.030 | 441,368 | +0.28(+4.15%) |
Mar 05, 2024 | 6.550 | 6.980 | 6.519 | 6.750 | 330,757 | +0.07(+1.05%) |
Mar 04, 2024 | 7.040 | 7.060 | 6.470 | 6.680 | 610,695 | -0.35(-4.91%) |
Mar 01, 2024 | 6.670 | 7.030 | 6.600 | 7.025 | 706,257 | +0.38(+5.64%) |
Feb 29, 2024 | 6.300 | 6.970 | 6.220 | 6.650 | 1,132,967 | +0.36(+5.72%) |
Feb 28, 2024 | 7.100 | 7.240 | 5.820 | 6.290 | 2,832,860 | -3.05(-32.66%) |
Feb 27, 2024 | 9.380 | 9.700 | 9.120 | 9.340 | 570,031 | +0.06(+0.65%) |
Feb 26, 2024 | 9.380 | 9.460 | 9.031 | 9.280 | 306,790 | +0.09(+0.98%) |
Feb 23, 2024 | 9.270 | 9.380 | 9.060 | 9.190 | 270,582 | -0.18(-1.92%) |
Feb 22, 2024 | 9.350 | 9.650 | 9.250 | 9.370 | 264,461 | -0.02(-0.21%) |
Feb 21, 2024 | 9.300 | 9.490 | 9.070 | 9.390 | 564,775 | -0.10(-1.05%) |
Feb 20, 2024 | 9.850 | 10.06 | 9.470 | 9.490 | 723,383 | -0.54(-5.38%) |
Feb 16, 2024 | 9.920 | 10.27 | 9.461 | 10.03 | 589,077 | -0.12(-1.18%) |
Feb 15, 2024 | 9.160 | 10.64 | 9.160 | 10.15 | 1,733,795 | +1.64(+19.27%) |
Feb 14, 2024 | 8.200 | 8.550 | 8.000 | 8.510 | 599,875 | +0.52(+6.51%) |
Feb 13, 2024 | 8.310 | 8.550 | 7.910 | 7.990 | 780,847 | -0.72(-8.27%) |
Feb 12, 2024 | 8.480 | 9.050 | 8.333 | 8.710 | 1,510,037 | +0.50(+6.09%) |
Feb 09, 2024 | 7.620 | 8.370 | 7.520 | 8.210 | 1,111,852 | +0.64(+8.45%) |
Feb 08, 2024 | 7.660 | 7.990 | 7.360 | 7.570 | 934,032 | -0.11(-1.43%) |
Feb 07, 2024 | 7.430 | 7.740 | 6.970 | 7.680 | 1,050,685 | +0.24(+3.23%) |
Feb 06, 2024 | 6.700 | 7.510 | 6.670 | 7.440 | 780,199 | +0.73(+10.88%) |
Feb 05, 2024 | 6.490 | 6.850 | 6.331 | 6.710 | 436,891 | +0.05(+0.75%) |
Feb 02, 2024 | 7.190 | 7.190 | 6.650 | 6.660 | 468,562 | -0.61(-8.39%) |
Feb 01, 2024 | 7.110 | 7.490 | 6.930 | 7.270 | 757,754 | +0.15(+2.18%) |
Jan 31, 2024 | 6.280 | 7.490 | 6.215 | 7.115 | 2,037,012 | +0.78(+12.31%) |
Jan 30, 2024 | 5.990 | 6.440 | 5.790 | 6.335 | 694,476 | +0.33(+5.58%) |
Jan 29, 2024 | 5.730 | 6.020 | 5.670 | 6.000 | 217,998 | +0.30(+5.26%) |
Jan 26, 2024 | 5.690 | 5.815 | 5.605 | 5.700 | 498,019 | +0.06(+1.06%) |
Jan 25, 2024 | 5.500 | 5.650 | 5.370 | 5.640 | 283,633 | +0.31(+5.82%) |
Jan 24, 2024 | 5.540 | 5.580 | 5.330 | 5.330 | 261,649 | -0.16(-2.91%) |
Jan 23, 2024 | 5.650 | 5.740 | 5.380 | 5.490 | 775,877 | -0.08(-1.44%) |
Jan 22, 2024 | 5.350 | 5.650 | 5.270 | 5.570 | 398,026 | +0.22(+4.11%) |
Jan 19, 2024 | 5.370 | 5.390 | 5.080 | 5.350 | 446,693 | +0.02(+0.47%) |
Jan 18, 2024 | 5.370 | 5.431 | 5.160 | 5.325 | 246,559 | -0.04(-0.84%) |
Jan 17, 2024 | 5.240 | 5.420 | 5.210 | 5.370 | 371,809 | -0.03(-0.56%) |
Jan 16, 2024 | 5.870 | 5.900 | 5.360 | 5.400 | 787,657 | -0.58(-9.70%) |
Jan 12, 2024 | 6.290 | 6.550 | 5.940 | 5.980 | 615,504 | -0.30(-4.85%) |
Jan 11, 2024 | 6.310 | 6.480 | 6.011 | 6.285 | 453,548 | -0.08(-1.18%) |
Jan 10, 2024 | 6.010 | 6.370 | 5.720 | 6.360 | 543,770 | +0.31(+5.12%) |
Jan 09, 2024 | 6.350 | 6.500 | 6.040 | 6.050 | 515,559 | -0.49(-7.42%) |
Jan 08, 2024 | 6.050 | 6.560 | 5.955 | 6.535 | 1,117,954 | +0.46(+7.66%) |
Jan 05, 2024 | 5.130 | 6.480 | 5.090 | 6.070 | 3,008,985 | +0.81(+15.40%) |
Jan 04, 2024 | 5.360 | 5.365 | 5.180 | 5.260 | 164,080 | -0.02(-0.28%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.230 | 5.275 | 341,872 | -0.39(-6.97%) |