Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.090 | 7.090 | 6.780 | 6.820 | 155,856 | -0.29(-4.08%) |
Mar 27, 2024 | 7.100 | 7.110 | 6.660 | 7.110 | 128,424 | +0.04(+0.57%) |
Mar 26, 2024 | 7.160 | 7.180 | 6.650 | 7.070 | 194,725 | -0.17(-2.35%) |
Mar 25, 2024 | 7.170 | 7.370 | 6.800 | 7.240 | 121,802 | +0.08(+1.12%) |
Mar 22, 2024 | 7.140 | 7.400 | 6.840 | 7.160 | 67,857 | -0.08(-1.10%) |
Mar 21, 2024 | 6.810 | 7.250 | 6.720 | 7.240 | 113,664 | +0.39(+5.69%) |
Mar 20, 2024 | 6.500 | 7.035 | 6.400 | 6.850 | 173,571 | +0.25(+3.79%) |
Mar 19, 2024 | 6.480 | 6.630 | 6.310 | 6.600 | 156,481 | +0.13(+2.01%) |
Mar 18, 2024 | 6.410 | 6.480 | 6.160 | 6.470 | 85,226 | +0.15(+2.37%) |
Mar 15, 2024 | 6.230 | 6.415 | 6.210 | 6.320 | 92,479 | +0.02(+0.32%) |
Mar 14, 2024 | 6.500 | 6.600 | 6.190 | 6.300 | 155,951 | -0.28(-4.26%) |
Mar 13, 2024 | 6.480 | 7.120 | 6.480 | 6.580 | 59,770 | +0.22(+3.46%) |
Mar 12, 2024 | 6.950 | 7.035 | 6.210 | 6.360 | 122,393 | -0.59(-8.49%) |
Mar 11, 2024 | 6.900 | 7.250 | 6.740 | 6.950 | 96,318 | +0.04(+0.58%) |
Mar 08, 2024 | 7.580 | 7.610 | 6.800 | 6.910 | 82,214 | -0.69(-9.08%) |
Mar 07, 2024 | 7.760 | 7.890 | 7.440 | 7.600 | 46,735 | -0.19(-2.44%) |
Mar 06, 2024 | 7.810 | 7.900 | 7.520 | 7.790 | 99,850 | -0.01(-0.19%) |
Mar 05, 2024 | 7.870 | 8.000 | 7.730 | 7.805 | 84,666 | +0.06(+0.84%) |
Mar 04, 2024 | 9.000 | 9.000 | 7.700 | 7.740 | 110,798 | -1.33(-14.66%) |
Mar 01, 2024 | 9.380 | 9.380 | 8.619 | 9.070 | 79,688 | -0.38(-4.02%) |
Feb 29, 2024 | 8.660 | 9.600 | 8.660 | 9.450 | 272,818 | -1.81(-16.07%) |
Feb 28, 2024 | 11.12 | 11.70 | 10.79 | 11.26 | 78,176 | +0.14(+1.26%) |
Feb 27, 2024 | 10.77 | 11.48 | 10.63 | 11.12 | 65,135 | +0.43(+4.02%) |
Feb 26, 2024 | 9.840 | 10.78 | 9.840 | 10.69 | 41,636 | +0.79(+7.98%) |
Feb 23, 2024 | 9.500 | 9.978 | 9.400 | 9.900 | 64,072 | +0.46(+4.87%) |
Feb 22, 2024 | 9.420 | 9.630 | 9.110 | 9.440 | 46,796 | +0.06(+0.64%) |
Feb 21, 2024 | 9.460 | 9.460 | 9.200 | 9.380 | 17,310 | -0.17(-1.78%) |
Feb 20, 2024 | 9.010 | 9.650 | 9.010 | 9.550 | 62,764 | +0.40(+4.37%) |
Feb 16, 2024 | 9.240 | 9.390 | 9.070 | 9.150 | 58,886 | -0.29(-3.07%) |
Feb 15, 2024 | 9.440 | 9.450 | 9.100 | 9.440 | 41,559 | -0.01(-0.11%) |
Feb 14, 2024 | 9.260 | 9.465 | 9.060 | 9.450 | 63,187 | +0.19(+2.05%) |
Feb 13, 2024 | 8.860 | 9.270 | 8.800 | 9.260 | 93,537 | +0.18(+1.98%) |
Feb 12, 2024 | 9.275 | 9.740 | 9.010 | 9.080 | 35,078 | +0.04(+0.44%) |
Feb 09, 2024 | 9.170 | 9.200 | 8.800 | 9.040 | 98,431 | -0.02(-0.22%) |
Feb 08, 2024 | 9.070 | 9.530 | 8.910 | 9.060 | 54,095 | -0.13(-1.41%) |
Feb 07, 2024 | 9.250 | 9.260 | 8.870 | 9.190 | 73,937 | -0.01(-0.11%) |
Feb 06, 2024 | 8.970 | 9.200 | 8.830 | 9.200 | 36,240 | +0.23(+2.56%) |
Feb 05, 2024 | 9.170 | 9.179 | 8.510 | 8.970 | 74,513 | -0.36(-3.86%) |
Feb 02, 2024 | 9.720 | 9.736 | 8.960 | 9.330 | 40,329 | -0.40(-4.11%) |
Feb 01, 2024 | 8.850 | 9.945 | 8.810 | 9.730 | 83,071 | +0.66(+7.28%) |
Jan 31, 2024 | 9.240 | 9.370 | 8.600 | 9.070 | 48,310 | -0.17(-1.84%) |
Jan 30, 2024 | 8.270 | 9.240 | 8.095 | 9.240 | 116,309 | +0.87(+10.39%) |
Jan 29, 2024 | 8.130 | 8.380 | 7.929 | 8.370 | 14,414 | +0.31(+3.85%) |
Jan 26, 2024 | 8.400 | 8.400 | 7.960 | 8.060 | 29,446 | -0.28(-3.36%) |
Jan 25, 2024 | 8.400 | 8.620 | 8.060 | 8.340 | 30,000 | +0.09(+1.09%) |
Jan 24, 2024 | 7.650 | 8.250 | 7.650 | 8.250 | 35,011 | +0.61(+7.98%) |
Jan 23, 2024 | 7.540 | 7.865 | 7.400 | 7.640 | 23,446 | +0.09(+1.19%) |
Jan 22, 2024 | 7.290 | 7.900 | 7.290 | 7.550 | 21,223 | +0.31(+4.28%) |
Jan 19, 2024 | 6.910 | 7.245 | 6.801 | 7.240 | 40,601 | +0.33(+4.78%) |
Jan 18, 2024 | 7.250 | 7.250 | 6.850 | 6.910 | 82,441 | -0.20(-2.81%) |
Jan 17, 2024 | 7.000 | 7.250 | 7.000 | 7.110 | 50,618 | +0.07(+0.99%) |
Jan 16, 2024 | 7.160 | 7.220 | 7.020 | 7.040 | 7,104 | -0.22(-3.03%) |
Jan 12, 2024 | 7.430 | 7.430 | 7.120 | 7.260 | 14,277 | -0.07(-0.95%) |
Jan 11, 2024 | 7.300 | 7.540 | 7.100 | 7.330 | 16,475 | -0.06(-0.81%) |
Jan 10, 2024 | 7.500 | 7.500 | 7.320 | 7.390 | 11,375 | -0.17(-2.25%) |
Jan 09, 2024 | 7.870 | 7.980 | 7.490 | 7.560 | 14,581 | -0.37(-4.67%) |
Jan 08, 2024 | 7.500 | 7.990 | 7.450 | 7.930 | 13,986 | +0.40(+5.31%) |
Jan 05, 2024 | 7.950 | 8.080 | 7.460 | 7.530 | 27,258 | -0.44(-5.52%) |
Jan 04, 2024 | 7.920 | 7.980 | 7.766 | 7.970 | 15,306 | +0.10(+1.27%) |
Jan 03, 2024 | 7.900 | 8.175 | 7.750 | 7.870 | 43,253 | -0.03(-0.38%) |