Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.597 | 6.931 | 6.597 | 6.903 | 613,638 | +0.28(+4.18%) |
Mar 27, 2024 | 6.550 | 6.717 | 6.530 | 6.626 | 190,062 | +0.08(+1.17%) |
Mar 26, 2024 | 6.674 | 6.741 | 6.540 | 6.550 | 221,902 | -0.09(-1.30%) |
Mar 25, 2024 | 6.626 | 7.113 | 6.483 | 6.636 | 643,000 | +0.04(+0.58%) |
Mar 22, 2024 | 6.683 | 6.807 | 6.559 | 6.597 | 403,721 | +0.07(+1.02%) |
Mar 21, 2024 | 6.044 | 6.845 | 6.044 | 6.530 | 889,812 | +0.48(+7.89%) |
Mar 20, 2024 | 5.757 | 6.196 | 5.729 | 6.053 | 248,521 | +0.25(+4.28%) |
Mar 19, 2024 | 5.700 | 5.834 | 5.585 | 5.805 | 184,053 | +0.13(+2.36%) |
Mar 18, 2024 | 5.538 | 5.709 | 5.433 | 5.671 | 77,533 | +0.21(+3.85%) |
Mar 15, 2024 | 5.490 | 5.585 | 5.328 | 5.461 | 274,345 | -0.09(-1.55%) |
Mar 14, 2024 | 5.681 | 5.681 | 5.442 | 5.547 | 123,108 | -0.18(-3.17%) |
Mar 13, 2024 | 5.671 | 5.738 | 5.566 | 5.729 | 125,855 | +0.04(+0.67%) |
Mar 12, 2024 | 5.738 | 5.738 | 5.585 | 5.690 | 144,844 | -0.04(-0.67%) |
Mar 11, 2024 | 5.681 | 5.848 | 5.662 | 5.729 | 168,700 | +0.05(+0.84%) |
Mar 08, 2024 | 5.662 | 5.843 | 5.633 | 5.681 | 351,428 | +0.03(+0.51%) |
Mar 07, 2024 | 5.719 | 6.235 | 5.547 | 5.652 | 1,752,189 | +1.16(+25.96%) |
Mar 06, 2024 | 4.535 | 4.693 | 4.487 | 4.487 | 158,180 | +0.00(+0.00%) |
Mar 05, 2024 | 4.497 | 4.520 | 4.401 | 4.487 | 181,489 | +0.00(+0.00%) |
Mar 04, 2024 | 4.526 | 4.541 | 4.411 | 4.487 | 163,045 | -0.02(-0.42%) |
Mar 01, 2024 | 4.659 | 4.659 | 4.459 | 4.506 | 104,781 | -0.11(-2.48%) |
Feb 29, 2024 | 4.669 | 4.716 | 4.611 | 4.621 | 75,668 | -0.01(-0.21%) |
Feb 28, 2024 | 4.650 | 4.736 | 4.631 | 4.631 | 76,490 | -0.04(-0.82%) |
Feb 27, 2024 | 4.583 | 4.697 | 4.554 | 4.669 | 180,280 | +0.06(+1.24%) |
Feb 26, 2024 | 4.659 | 4.716 | 4.545 | 4.611 | 80,517 | -0.04(-0.92%) |
Feb 23, 2024 | 4.545 | 4.693 | 4.516 | 4.654 | 178,520 | +0.07(+1.56%) |
Feb 22, 2024 | 4.535 | 4.611 | 4.420 | 4.583 | 204,644 | +0.06(+1.27%) |
Feb 21, 2024 | 4.697 | 4.712 | 4.497 | 4.526 | 267,771 | -0.14(-3.07%) |
Feb 20, 2024 | 4.745 | 4.774 | 4.516 | 4.669 | 222,998 | -0.07(-1.41%) |
Feb 16, 2024 | 4.965 | 4.965 | 4.726 | 4.736 | 128,819 | -0.19(-3.88%) |
Feb 15, 2024 | 4.927 | 4.974 | 4.879 | 4.927 | 77,054 | +0.09(+1.78%) |
Feb 14, 2024 | 4.946 | 4.969 | 4.812 | 4.841 | 134,881 | +0.04(+0.80%) |
Feb 13, 2024 | 5.022 | 5.022 | 4.774 | 4.802 | 98,847 | -0.13(-2.71%) |
Feb 12, 2024 | 4.640 | 4.974 | 4.640 | 4.936 | 153,959 | +0.25(+5.30%) |
Feb 09, 2024 | 4.716 | 4.726 | 4.611 | 4.688 | 114,762 | -0.02(-0.41%) |
Feb 08, 2024 | 4.678 | 4.736 | 4.487 | 4.707 | 127,200 | +0.02(+0.41%) |
Feb 07, 2024 | 4.831 | 4.846 | 4.631 | 4.688 | 194,349 | -0.12(-2.58%) |
Feb 06, 2024 | 4.841 | 4.879 | 4.726 | 4.812 | 82,747 | -0.04(-0.79%) |
Feb 05, 2024 | 4.936 | 4.955 | 4.697 | 4.850 | 139,088 | -0.11(-2.12%) |
Feb 02, 2024 | 4.764 | 4.993 | 4.697 | 4.955 | 128,615 | +0.16(+3.39%) |
Feb 01, 2024 | 4.812 | 4.946 | 4.716 | 4.793 | 113,634 | -0.02(-0.40%) |
Jan 31, 2024 | 4.965 | 4.989 | 4.774 | 4.812 | 115,711 | -0.17(-3.45%) |
Jan 30, 2024 | 5.184 | 5.194 | 4.927 | 4.984 | 110,335 | -0.23(-4.40%) |
Jan 29, 2024 | 5.499 | 5.518 | 5.203 | 5.213 | 129,953 | -0.27(-4.88%) |
Jan 26, 2024 | 5.452 | 5.633 | 5.452 | 5.480 | 224,552 | +0.07(+1.23%) |
Jan 25, 2024 | 5.299 | 5.433 | 5.251 | 5.413 | 250,276 | +0.16(+3.09%) |
Jan 24, 2024 | 5.108 | 5.289 | 5.089 | 5.251 | 148,444 | +0.20(+3.97%) |
Jan 23, 2024 | 5.012 | 5.184 | 4.980 | 5.051 | 95,839 | +0.04(+0.76%) |
Jan 22, 2024 | 4.927 | 5.055 | 4.917 | 5.012 | 105,964 | +0.07(+1.35%) |
Jan 19, 2024 | 5.051 | 5.051 | 4.869 | 4.946 | 62,442 | -0.10(-1.89%) |
Jan 18, 2024 | 5.070 | 5.070 | 4.974 | 5.041 | 112,931 | -0.07(-1.31%) |
Jan 17, 2024 | 5.051 | 5.117 | 4.974 | 5.108 | 60,233 | +0.04(+0.75%) |
Jan 16, 2024 | 5.079 | 5.156 | 4.984 | 5.070 | 69,417 | -0.04(-0.75%) |
Jan 12, 2024 | 5.156 | 5.308 | 5.060 | 5.108 | 163,742 | -0.01(-0.19%) |
Jan 11, 2024 | 4.831 | 5.137 | 4.821 | 5.117 | 104,250 | +0.30(+6.14%) |
Jan 10, 2024 | 4.793 | 4.879 | 4.764 | 4.821 | 128,480 | +0.03(+0.60%) |
Jan 09, 2024 | 5.051 | 5.051 | 4.793 | 4.793 | 68,296 | -0.21(-4.20%) |
Jan 08, 2024 | 5.041 | 5.117 | 4.950 | 5.003 | 65,417 | -0.10(-1.87%) |
Jan 05, 2024 | 5.137 | 5.203 | 5.079 | 5.098 | 93,036 | -0.07(-1.29%) |
Jan 04, 2024 | 5.108 | 5.165 | 5.003 | 5.165 | 182,140 | +0.11(+2.08%) |
Jan 03, 2024 | 5.232 | 5.242 | 5.012 | 5.060 | 55,998 | -0.16(-3.11%) |