Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.830 | 7.060 | 6.710 | 7.000 | 641,726 | +0.24(+3.55%) |
Mar 27, 2024 | 6.780 | 6.960 | 6.600 | 6.760 | 704,648 | +0.10(+1.50%) |
Mar 26, 2024 | 7.100 | 7.100 | 6.500 | 6.660 | 593,476 | -0.21(-3.06%) |
Mar 25, 2024 | 6.930 | 7.090 | 6.860 | 6.870 | 294,162 | -0.06(-0.87%) |
Mar 22, 2024 | 7.340 | 7.340 | 6.910 | 6.930 | 393,947 | -0.41(-5.59%) |
Mar 21, 2024 | 7.470 | 7.590 | 7.180 | 7.340 | 295,330 | -0.03(-0.41%) |
Mar 20, 2024 | 7.090 | 7.510 | 6.800 | 7.370 | 335,754 | +0.26(+3.66%) |
Mar 19, 2024 | 6.950 | 7.280 | 6.900 | 7.110 | 341,810 | +0.09(+1.28%) |
Mar 18, 2024 | 7.180 | 7.220 | 6.710 | 7.020 | 391,214 | -0.14(-1.96%) |
Mar 15, 2024 | 6.860 | 7.200 | 6.615 | 7.160 | 977,321 | +0.28(+3.99%) |
Mar 14, 2024 | 7.860 | 7.860 | 6.770 | 6.885 | 1,036,816 | -1.04(-13.18%) |
Mar 13, 2024 | 7.640 | 8.070 | 7.640 | 7.930 | 497,687 | +0.22(+2.85%) |
Mar 12, 2024 | 8.090 | 8.140 | 7.620 | 7.710 | 456,675 | -0.32(-3.99%) |
Mar 11, 2024 | 8.120 | 8.350 | 8.000 | 8.030 | 347,583 | -0.05(-0.62%) |
Mar 08, 2024 | 8.400 | 8.580 | 8.020 | 8.080 | 377,563 | -0.06(-0.74%) |
Mar 07, 2024 | 8.420 | 8.540 | 8.040 | 8.140 | 431,545 | -0.28(-3.33%) |
Mar 06, 2024 | 8.290 | 8.550 | 8.135 | 8.420 | 529,232 | +0.36(+4.40%) |
Mar 05, 2024 | 8.650 | 8.880 | 7.890 | 8.065 | 615,302 | -0.71(-8.04%) |
Mar 04, 2024 | 8.910 | 8.910 | 8.250 | 8.770 | 608,864 | +0.03(+0.34%) |
Mar 01, 2024 | 8.710 | 9.060 | 8.705 | 8.740 | 619,908 | +0.11(+1.27%) |
Feb 29, 2024 | 9.520 | 9.620 | 8.600 | 8.630 | 712,255 | -0.55(-5.99%) |
Feb 28, 2024 | 9.210 | 9.450 | 9.070 | 9.180 | 533,037 | -0.21(-2.24%) |
Feb 27, 2024 | 8.950 | 9.770 | 8.820 | 9.390 | 974,979 | +0.73(+8.43%) |
Feb 26, 2024 | 8.310 | 8.860 | 8.170 | 8.660 | 433,288 | +0.34(+4.09%) |
Feb 23, 2024 | 8.560 | 8.730 | 7.920 | 8.320 | 433,652 | -0.13(-1.54%) |
Feb 22, 2024 | 8.480 | 8.860 | 8.030 | 8.450 | 716,272 | -0.04(-0.47%) |
Feb 21, 2024 | 8.590 | 8.630 | 8.080 | 8.490 | 594,120 | +0.46(+5.73%) |
Feb 20, 2024 | 8.410 | 8.645 | 7.740 | 8.030 | 1,043,987 | -0.43(-5.08%) |
Feb 16, 2024 | 7.620 | 8.560 | 7.500 | 8.460 | 1,413,449 | +0.66(+8.46%) |
Feb 15, 2024 | 6.530 | 7.950 | 6.340 | 7.800 | 5,338,831 | +0.93(+13.62%) |
Feb 14, 2024 | 6.790 | 6.970 | 6.510 | 6.865 | 492,693 | +0.25(+3.70%) |
Feb 13, 2024 | 6.830 | 6.948 | 6.550 | 6.620 | 585,900 | -0.67(-9.19%) |
Feb 12, 2024 | 6.760 | 7.325 | 6.760 | 7.290 | 678,333 | +0.55(+8.16%) |
Feb 09, 2024 | 6.820 | 6.920 | 6.720 | 6.740 | 456,742 | +0.01(+0.15%) |
Feb 08, 2024 | 6.500 | 6.800 | 6.460 | 6.730 | 304,106 | +0.23(+3.54%) |
Feb 07, 2024 | 6.800 | 6.800 | 6.480 | 6.500 | 288,137 | -0.29(-4.27%) |
Feb 06, 2024 | 6.450 | 6.820 | 6.275 | 6.790 | 587,161 | +0.32(+4.95%) |
Feb 05, 2024 | 6.450 | 6.590 | 6.225 | 6.470 | 479,174 | -0.14(-2.12%) |
Feb 02, 2024 | 6.510 | 6.670 | 6.360 | 6.610 | 528,630 | -0.10(-1.49%) |
Feb 01, 2024 | 6.440 | 6.740 | 6.280 | 6.710 | 498,444 | +0.36(+5.67%) |
Jan 31, 2024 | 6.800 | 6.870 | 6.320 | 6.350 | 728,286 | -0.44(-6.48%) |
Jan 30, 2024 | 7.400 | 7.417 | 6.705 | 6.790 | 669,299 | -0.70(-9.35%) |
Jan 29, 2024 | 6.650 | 7.700 | 6.400 | 7.490 | 829,276 | +0.96(+14.70%) |
Jan 26, 2024 | 6.730 | 7.000 | 6.490 | 6.530 | 416,377 | -0.15(-2.25%) |
Jan 25, 2024 | 6.660 | 6.840 | 6.560 | 6.680 | 371,229 | +0.16(+2.45%) |
Jan 24, 2024 | 6.740 | 6.765 | 6.460 | 6.520 | 425,227 | -0.09(-1.36%) |
Jan 23, 2024 | 6.770 | 6.890 | 6.480 | 6.610 | 476,585 | -0.09(-1.34%) |
Jan 22, 2024 | 6.600 | 6.850 | 6.450 | 6.700 | 707,499 | +0.20(+3.08%) |
Jan 19, 2024 | 6.390 | 6.580 | 6.260 | 6.500 | 524,475 | +0.11(+1.72%) |
Jan 18, 2024 | 6.860 | 6.870 | 6.370 | 6.390 | 494,204 | -0.41(-6.03%) |
Jan 17, 2024 | 6.930 | 7.097 | 6.685 | 6.800 | 676,456 | -0.21(-3.00%) |
Jan 16, 2024 | 7.530 | 7.530 | 6.700 | 7.010 | 1,006,085 | -0.98(-12.27%) |
Jan 12, 2024 | 8.200 | 8.775 | 7.970 | 7.990 | 385,778 | -0.16(-1.96%) |
Jan 11, 2024 | 8.500 | 8.680 | 7.900 | 8.150 | 707,669 | -0.53(-6.11%) |
Jan 10, 2024 | 9.000 | 9.200 | 8.510 | 8.680 | 665,381 | -0.33(-3.66%) |
Jan 09, 2024 | 8.940 | 9.200 | 8.700 | 9.010 | 555,453 | -0.04(-0.44%) |
Jan 08, 2024 | 8.960 | 9.150 | 8.860 | 9.050 | 398,734 | +0.07(+0.78%) |
Jan 05, 2024 | 8.780 | 9.040 | 8.500 | 8.980 | 601,455 | -0.03(-0.33%) |
Jan 04, 2024 | 8.960 | 9.180 | 8.830 | 9.010 | 349,581 | +0.14(+1.58%) |
Jan 03, 2024 | 8.700 | 8.985 | 8.425 | 8.870 | 325,308 | +0.11(+1.26%) |