Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.770 | 7.800 | 6.645 | 7.510 | 412,731 | +0.74(+10.93%) |
Mar 27, 2024 | 6.400 | 6.890 | 6.400 | 6.770 | 291,223 | +0.37(+5.78%) |
Mar 26, 2024 | 6.720 | 6.970 | 6.350 | 6.400 | 312,617 | -0.26(-3.90%) |
Mar 25, 2024 | 6.830 | 7.000 | 6.600 | 6.660 | 320,280 | -0.17(-2.49%) |
Mar 22, 2024 | 6.880 | 7.050 | 6.760 | 6.830 | 295,950 | -0.17(-2.43%) |
Mar 21, 2024 | 7.010 | 7.250 | 6.880 | 7.000 | 279,909 | +0.03(+0.43%) |
Mar 20, 2024 | 7.000 | 7.100 | 6.790 | 6.970 | 263,410 | +0.09(+1.31%) |
Mar 19, 2024 | 6.560 | 6.910 | 6.400 | 6.880 | 300,722 | +0.28(+4.24%) |
Mar 18, 2024 | 6.900 | 6.900 | 6.400 | 6.600 | 308,687 | -0.30(-4.35%) |
Mar 15, 2024 | 6.640 | 6.900 | 6.370 | 6.900 | 323,190 | +0.12(+1.77%) |
Mar 14, 2024 | 7.130 | 7.290 | 6.520 | 6.780 | 403,552 | -0.45(-6.22%) |
Mar 13, 2024 | 6.870 | 7.460 | 6.726 | 7.230 | 313,799 | +0.24(+3.43%) |
Mar 12, 2024 | 6.640 | 7.390 | 6.430 | 6.990 | 291,402 | +0.21(+3.10%) |
Mar 11, 2024 | 6.610 | 7.450 | 6.600 | 6.780 | 290,461 | +0.04(+0.59%) |
Mar 08, 2024 | 6.320 | 6.770 | 6.320 | 6.740 | 328,044 | +0.39(+6.14%) |
Mar 07, 2024 | 6.320 | 6.690 | 6.270 | 6.350 | 272,574 | -0.04(-0.63%) |
Mar 06, 2024 | 6.300 | 6.520 | 6.280 | 6.390 | 287,831 | +0.04(+0.63%) |
Mar 05, 2024 | 6.210 | 6.400 | 6.136 | 6.350 | 305,630 | +0.01(+0.16%) |
Mar 04, 2024 | 6.500 | 6.550 | 6.250 | 6.340 | 296,473 | -0.02(-0.31%) |
Mar 01, 2024 | 6.400 | 6.540 | 6.300 | 6.360 | 227,424 | +0.06(+0.95%) |
Feb 29, 2024 | 6.450 | 6.470 | 6.270 | 6.300 | 243,883 | +0.00(+0.00%) |
Feb 28, 2024 | 6.450 | 6.450 | 6.300 | 6.300 | 244,579 | -0.02(-0.32%) |
Feb 27, 2024 | 6.400 | 6.520 | 6.290 | 6.320 | 368,377 | +0.01(+0.16%) |
Feb 26, 2024 | 6.300 | 6.590 | 6.290 | 6.310 | 381,664 | +0.00(+0.00%) |
Feb 23, 2024 | 6.310 | 6.790 | 6.270 | 6.310 | 354,065 | -0.13(-2.02%) |
Feb 22, 2024 | 6.500 | 6.700 | 6.360 | 6.440 | 332,333 | -0.13(-1.98%) |
Feb 21, 2024 | 6.410 | 6.680 | 6.300 | 6.570 | 414,843 | +0.11(+1.70%) |
Feb 20, 2024 | 6.320 | 6.825 | 6.300 | 6.460 | 354,627 | +0.03(+0.47%) |
Feb 16, 2024 | 6.360 | 6.850 | 6.360 | 6.430 | 327,709 | -0.17(-2.58%) |
Feb 15, 2024 | 6.450 | 6.700 | 6.360 | 6.600 | 311,263 | +0.02(+0.30%) |
Feb 14, 2024 | 6.300 | 6.660 | 6.189 | 6.580 | 311,556 | +0.39(+6.30%) |
Feb 13, 2024 | 6.590 | 6.690 | 6.100 | 6.190 | 349,062 | -0.39(-5.93%) |
Feb 12, 2024 | 7.160 | 7.290 | 6.350 | 6.580 | 311,808 | -0.67(-9.24%) |
Feb 09, 2024 | 6.580 | 7.500 | 6.260 | 7.250 | 325,136 | +0.91(+14.35%) |
Feb 08, 2024 | 6.910 | 7.100 | 6.290 | 6.340 | 365,054 | -0.71(-10.07%) |
Feb 07, 2024 | 7.260 | 7.350 | 6.510 | 7.050 | 374,669 | -0.05(-0.70%) |
Feb 06, 2024 | 7.580 | 7.580 | 5.710 | 7.100 | 283,158 | -0.42(-5.59%) |
Feb 05, 2024 | 9.040 | 9.200 | 7.200 | 7.520 | 650,457 | -1.70(-18.44%) |
Feb 02, 2024 | 9.310 | 9.640 | 9.120 | 9.220 | 337,865 | -0.28(-2.95%) |
Feb 01, 2024 | 9.000 | 10.00 | 9.000 | 9.500 | 430,707 | +0.50(+5.56%) |
Jan 31, 2024 | 8.490 | 9.030 | 8.020 | 9.000 | 308,860 | +0.70(+8.43%) |
Jan 30, 2024 | 8.260 | 8.500 | 7.800 | 8.300 | 472,993 | +0.13(+1.59%) |
Jan 29, 2024 | 7.770 | 8.300 | 7.685 | 8.170 | 334,132 | +0.28(+3.55%) |
Jan 26, 2024 | 8.340 | 8.451 | 7.450 | 7.890 | 497,039 | -0.45(-5.40%) |
Jan 25, 2024 | 8.540 | 8.890 | 8.200 | 8.340 | 432,043 | -0.20(-2.34%) |
Jan 24, 2024 | 8.500 | 8.700 | 8.420 | 8.540 | 382,467 | +0.02(+0.23%) |
Jan 23, 2024 | 8.400 | 8.600 | 8.050 | 8.520 | 285,946 | +0.21(+2.53%) |
Jan 22, 2024 | 8.490 | 8.750 | 7.920 | 8.310 | 352,171 | +0.01(+0.12%) |
Jan 19, 2024 | 8.220 | 8.670 | 8.210 | 8.300 | 470,180 | -0.01(-0.12%) |
Jan 18, 2024 | 8.230 | 8.800 | 7.850 | 8.310 | 406,508 | -0.09(-1.07%) |
Jan 17, 2024 | 8.300 | 8.540 | 8.000 | 8.400 | 315,364 | -0.07(-0.83%) |
Jan 16, 2024 | 8.600 | 8.790 | 7.601 | 8.470 | 458,691 | +0.00(+0.00%) |
Jan 12, 2024 | 8.790 | 8.800 | 8.220 | 8.470 | 536,716 | -0.15(-1.74%) |
Jan 11, 2024 | 8.350 | 8.880 | 8.310 | 8.620 | 344,917 | +0.16(+1.89%) |
Jan 10, 2024 | 8.400 | 8.500 | 8.210 | 8.460 | 356,559 | -0.04(-0.47%) |
Jan 09, 2024 | 8.300 | 8.920 | 8.150 | 8.500 | 443,564 | +0.03(+0.35%) |
Jan 08, 2024 | 8.000 | 8.700 | 7.800 | 8.470 | 379,775 | +0.34(+4.18%) |
Jan 05, 2024 | 8.030 | 8.500 | 7.940 | 8.130 | 404,654 | -0.06(-0.73%) |
Jan 04, 2024 | 8.220 | 8.515 | 8.000 | 8.190 | 382,635 | -0.31(-3.65%) |
Jan 03, 2024 | 7.900 | 8.730 | 7.800 | 8.500 | 420,787 | +0.61(+7.73%) |