Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.260 | 6.760 | 6.260 | 6.710 | 68,593 | +0.43(+6.85%) |
Mar 27, 2024 | 6.150 | 6.307 | 6.020 | 6.280 | 55,155 | +0.21(+3.46%) |
Mar 26, 2024 | 6.070 | 6.215 | 6.010 | 6.070 | 42,901 | +0.13(+2.19%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.850 | 5.940 | 99,912 | -0.42(-6.60%) |
Mar 22, 2024 | 6.560 | 6.720 | 6.210 | 6.360 | 92,235 | -0.21(-3.20%) |
Mar 21, 2024 | 6.560 | 7.035 | 6.540 | 6.570 | 67,866 | +0.08(+1.23%) |
Mar 20, 2024 | 6.140 | 6.570 | 5.925 | 6.490 | 86,250 | +0.42(+6.92%) |
Mar 19, 2024 | 5.870 | 6.190 | 5.870 | 6.070 | 46,523 | +0.14(+2.36%) |
Mar 18, 2024 | 6.070 | 6.190 | 5.800 | 5.930 | 80,693 | +0.02(+0.34%) |
Mar 15, 2024 | 6.060 | 6.240 | 5.782 | 5.910 | 128,368 | -0.14(-2.31%) |
Mar 14, 2024 | 6.730 | 6.730 | 5.805 | 6.050 | 93,791 | -0.71(-10.50%) |
Mar 13, 2024 | 6.570 | 6.800 | 6.480 | 6.760 | 44,753 | +0.22(+3.36%) |
Mar 12, 2024 | 6.890 | 7.190 | 6.240 | 6.540 | 156,595 | -0.27(-3.96%) |
Mar 11, 2024 | 6.680 | 6.990 | 6.320 | 6.810 | 157,249 | +0.22(+3.34%) |
Mar 08, 2024 | 6.990 | 7.250 | 6.470 | 6.590 | 83,123 | -0.24(-3.51%) |
Mar 07, 2024 | 6.860 | 7.130 | 6.380 | 6.830 | 121,738 | +0.04(+0.59%) |
Mar 06, 2024 | 6.390 | 7.140 | 6.180 | 6.790 | 125,034 | +0.40(+6.26%) |
Mar 05, 2024 | 6.680 | 6.910 | 6.315 | 6.390 | 93,755 | -0.40(-5.89%) |
Mar 04, 2024 | 7.920 | 8.163 | 6.780 | 6.790 | 198,381 | -1.15(-14.48%) |
Mar 01, 2024 | 7.760 | 8.440 | 7.735 | 7.940 | 132,665 | +0.21(+2.72%) |
Feb 29, 2024 | 8.030 | 8.125 | 7.510 | 7.730 | 88,800 | -0.05(-0.64%) |
Feb 28, 2024 | 7.170 | 7.885 | 7.100 | 7.780 | 137,641 | +0.58(+8.06%) |
Feb 27, 2024 | 7.920 | 7.930 | 6.720 | 7.200 | 183,299 | -0.34(-4.51%) |
Feb 26, 2024 | 5.960 | 7.580 | 5.960 | 7.540 | 163,752 | +1.56(+26.09%) |
Feb 23, 2024 | 6.090 | 6.510 | 5.880 | 5.980 | 119,316 | -0.11(-1.81%) |
Feb 22, 2024 | 5.990 | 6.320 | 5.950 | 6.090 | 130,244 | +0.12(+2.01%) |
Feb 21, 2024 | 5.840 | 6.220 | 5.800 | 5.970 | 101,069 | +0.06(+1.02%) |
Feb 20, 2024 | 6.470 | 6.610 | 5.810 | 5.910 | 126,878 | -0.61(-9.36%) |
Feb 16, 2024 | 6.720 | 6.780 | 6.260 | 6.520 | 115,312 | -0.29(-4.26%) |
Feb 15, 2024 | 6.790 | 7.400 | 6.720 | 6.810 | 221,767 | +0.06(+0.89%) |
Feb 14, 2024 | 6.330 | 6.770 | 5.800 | 6.750 | 294,609 | +0.53(+8.52%) |
Feb 13, 2024 | 5.830 | 6.890 | 5.760 | 6.220 | 361,079 | -0.01(-0.16%) |
Feb 12, 2024 | 5.920 | 6.700 | 5.700 | 6.230 | 488,092 | +0.28(+4.71%) |
Feb 09, 2024 | 4.670 | 6.110 | 4.650 | 5.950 | 497,485 | +1.10(+22.68%) |
Feb 08, 2024 | 3.570 | 5.790 | 3.500 | 4.850 | 1,677,271 | +1.73(+55.45%) |
Feb 07, 2024 | 3.220 | 3.320 | 2.980 | 3.120 | 135,282 | -0.07(-2.19%) |
Feb 06, 2024 | 2.820 | 3.230 | 2.810 | 3.190 | 213,050 | +0.37(+13.12%) |
Feb 05, 2024 | 2.960 | 2.960 | 2.700 | 2.820 | 327,722 | -0.14(-4.73%) |
Feb 02, 2024 | 3.000 | 3.060 | 2.900 | 2.960 | 135,574 | -0.07(-2.31%) |
Feb 01, 2024 | 3.200 | 3.202 | 2.940 | 3.030 | 225,213 | -0.15(-4.72%) |
Jan 31, 2024 | 3.350 | 3.590 | 3.120 | 3.180 | 189,564 | -0.17(-5.07%) |
Jan 30, 2024 | 3.720 | 3.720 | 3.270 | 3.350 | 206,153 | -0.40(-10.67%) |
Jan 29, 2024 | 3.060 | 3.780 | 3.050 | 3.750 | 166,119 | +0.70(+22.95%) |
Jan 26, 2024 | 3.140 | 3.269 | 3.010 | 3.050 | 188,096 | -0.09(-2.87%) |
Jan 25, 2024 | 3.080 | 3.310 | 3.080 | 3.140 | 137,432 | +0.08(+2.61%) |
Jan 24, 2024 | 3.310 | 3.349 | 3.040 | 3.060 | 92,263 | -0.19(-5.85%) |
Jan 23, 2024 | 3.580 | 3.580 | 3.150 | 3.250 | 185,294 | -0.25(-7.14%) |
Jan 22, 2024 | 3.870 | 4.223 | 3.480 | 3.500 | 204,411 | -0.34(-8.85%) |
Jan 19, 2024 | 4.200 | 4.280 | 3.780 | 3.840 | 103,338 | -0.36(-8.57%) |
Jan 18, 2024 | 5.160 | 5.160 | 4.170 | 4.200 | 137,122 | -0.91(-17.81%) |
Jan 17, 2024 | 4.990 | 5.430 | 4.950 | 5.110 | 62,748 | -0.08(-1.54%) |
Jan 16, 2024 | 5.110 | 5.260 | 4.880 | 5.190 | 55,808 | -0.07(-1.33%) |
Jan 12, 2024 | 5.600 | 5.600 | 5.170 | 5.260 | 37,706 | -0.21(-3.84%) |
Jan 11, 2024 | 5.630 | 5.630 | 5.330 | 5.470 | 39,522 | -0.20(-3.53%) |
Jan 10, 2024 | 5.450 | 5.780 | 5.150 | 5.670 | 83,614 | +0.22(+4.04%) |
Jan 09, 2024 | 5.840 | 5.954 | 5.440 | 5.450 | 100,701 | -0.55(-9.17%) |
Jan 08, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 102,147 | +0.36(+6.38%) |
Jan 05, 2024 | 5.500 | 5.921 | 5.360 | 5.640 | 228,272 | +0.04(+0.71%) |
Jan 04, 2024 | 6.030 | 6.090 | 5.420 | 5.600 | 99,967 | -0.41(-6.82%) |
Jan 03, 2024 | 6.450 | 6.640 | 5.880 | 6.010 | 65,720 | -0.44(-6.82%) |