Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.270 | 7.460 | 7.100 | 7.250 | 267,314 | -0.09(-1.23%) |
Mar 27, 2024 | 7.470 | 7.610 | 7.275 | 7.340 | 131,079 | -0.02(-0.27%) |
Mar 26, 2024 | 7.220 | 7.520 | 7.160 | 7.360 | 198,622 | -0.04(-0.54%) |
Mar 25, 2024 | 7.530 | 7.680 | 7.340 | 7.400 | 167,610 | -0.21(-2.76%) |
Mar 22, 2024 | 7.480 | 7.830 | 7.450 | 7.610 | 171,596 | +0.08(+1.06%) |
Mar 21, 2024 | 7.570 | 7.740 | 7.270 | 7.530 | 316,808 | +0.00(+0.00%) |
Mar 20, 2024 | 7.520 | 7.740 | 7.410 | 7.530 | 370,899 | -0.04(-0.53%) |
Mar 19, 2024 | 7.000 | 7.670 | 6.770 | 7.570 | 830,233 | +0.58(+8.30%) |
Mar 18, 2024 | 7.900 | 7.939 | 6.650 | 6.990 | 1,397,515 | -1.64(-19.00%) |
Mar 15, 2024 | 8.110 | 8.870 | 8.030 | 8.630 | 463,083 | +0.49(+6.02%) |
Mar 14, 2024 | 8.180 | 8.380 | 7.960 | 8.140 | 212,712 | -0.09(-1.09%) |
Mar 13, 2024 | 8.200 | 8.400 | 7.800 | 8.230 | 251,951 | +0.05(+0.61%) |
Mar 12, 2024 | 7.720 | 8.480 | 7.400 | 8.180 | 478,884 | +0.37(+4.74%) |
Mar 11, 2024 | 7.880 | 8.110 | 7.720 | 7.810 | 405,175 | -0.16(-2.01%) |
Mar 08, 2024 | 8.390 | 8.400 | 7.840 | 7.970 | 262,604 | -0.28(-3.39%) |
Mar 07, 2024 | 8.700 | 8.805 | 8.190 | 8.250 | 425,692 | -0.43(-4.95%) |
Mar 06, 2024 | 8.570 | 9.010 | 8.120 | 8.680 | 408,208 | +0.22(+2.60%) |
Mar 05, 2024 | 7.740 | 8.700 | 7.600 | 8.460 | 484,243 | +0.65(+8.32%) |
Mar 04, 2024 | 7.950 | 8.240 | 7.450 | 7.810 | 498,177 | +0.00(+0.00%) |
Mar 01, 2024 | 7.000 | 7.870 | 6.920 | 7.810 | 1,160,072 | +0.91(+13.19%) |
Feb 29, 2024 | 6.960 | 7.110 | 6.670 | 6.900 | 251,125 | +0.00(+0.00%) |
Feb 28, 2024 | 7.300 | 7.320 | 6.870 | 6.900 | 330,814 | -0.45(-6.12%) |
Feb 27, 2024 | 7.540 | 7.868 | 7.080 | 7.350 | 622,708 | -0.19(-2.52%) |
Feb 26, 2024 | 7.000 | 7.700 | 6.935 | 7.540 | 637,825 | +0.56(+8.02%) |
Feb 23, 2024 | 6.700 | 6.980 | 6.600 | 6.980 | 242,904 | +0.28(+4.18%) |
Feb 22, 2024 | 6.790 | 6.985 | 6.610 | 6.700 | 241,434 | -0.05(-0.74%) |
Feb 21, 2024 | 6.690 | 6.950 | 6.480 | 6.750 | 212,835 | +0.01(+0.15%) |
Feb 20, 2024 | 7.100 | 7.500 | 6.160 | 6.740 | 477,041 | -0.27(-3.85%) |
Feb 16, 2024 | 6.490 | 7.030 | 6.490 | 7.010 | 314,348 | +0.52(+8.01%) |
Feb 15, 2024 | 6.100 | 6.530 | 5.990 | 6.490 | 232,872 | +0.34(+5.53%) |
Feb 14, 2024 | 6.440 | 6.440 | 5.840 | 6.150 | 406,499 | -0.16(-2.54%) |
Feb 13, 2024 | 6.300 | 7.030 | 6.120 | 6.310 | 508,107 | -0.17(-2.62%) |
Feb 12, 2024 | 6.210 | 6.520 | 6.030 | 6.480 | 497,361 | +0.28(+4.52%) |
Feb 09, 2024 | 5.280 | 6.330 | 5.280 | 6.200 | 832,805 | +0.92(+17.42%) |
Feb 08, 2024 | 5.010 | 5.450 | 4.969 | 5.280 | 377,279 | +0.38(+7.76%) |
Feb 07, 2024 | 4.530 | 5.035 | 4.400 | 4.900 | 457,740 | +0.60(+13.95%) |
Feb 06, 2024 | 4.250 | 4.410 | 4.250 | 4.300 | 126,646 | +0.01(+0.23%) |
Feb 05, 2024 | 4.420 | 4.490 | 4.250 | 4.290 | 94,688 | -0.13(-2.94%) |
Feb 02, 2024 | 4.240 | 4.470 | 4.130 | 4.420 | 160,654 | +0.12(+2.79%) |
Feb 01, 2024 | 4.350 | 4.450 | 4.030 | 4.300 | 455,715 | +0.23(+5.65%) |
Jan 31, 2024 | 4.450 | 4.570 | 4.024 | 4.070 | 1,057,452 | -0.41(-9.15%) |
Jan 30, 2024 | 4.850 | 4.943 | 4.450 | 4.480 | 547,260 | -0.37(-7.63%) |
Jan 29, 2024 | 4.650 | 4.950 | 4.650 | 4.850 | 65,620 | +0.16(+3.41%) |
Jan 26, 2024 | 4.750 | 4.770 | 4.560 | 4.690 | 112,842 | -0.07(-1.47%) |
Jan 25, 2024 | 4.760 | 4.820 | 4.730 | 4.760 | 68,000 | +0.00(+0.00%) |
Jan 24, 2024 | 4.890 | 4.950 | 4.729 | 4.760 | 95,825 | -0.11(-2.26%) |
Jan 23, 2024 | 5.100 | 5.100 | 4.780 | 4.870 | 168,243 | -0.21(-4.13%) |
Jan 22, 2024 | 5.100 | 5.240 | 4.990 | 5.080 | 153,618 | +0.08(+1.60%) |
Jan 19, 2024 | 4.940 | 5.030 | 4.880 | 5.000 | 79,177 | +0.03(+0.60%) |
Jan 18, 2024 | 5.150 | 5.150 | 4.900 | 4.970 | 138,795 | -0.17(-3.31%) |
Jan 17, 2024 | 5.170 | 5.170 | 5.100 | 5.140 | 71,697 | -0.06(-1.15%) |
Jan 16, 2024 | 5.210 | 5.240 | 5.100 | 5.200 | 152,843 | -0.05(-0.95%) |
Jan 12, 2024 | 5.290 | 5.379 | 5.200 | 5.250 | 140,295 | -0.10(-1.87%) |
Jan 11, 2024 | 5.420 | 5.420 | 5.100 | 5.350 | 170,516 | -0.04(-0.74%) |
Jan 10, 2024 | 5.590 | 5.620 | 5.330 | 5.390 | 257,862 | -0.24(-4.26%) |
Jan 09, 2024 | 5.810 | 5.900 | 5.575 | 5.630 | 203,313 | -0.21(-3.60%) |
Jan 08, 2024 | 5.610 | 5.855 | 5.500 | 5.840 | 248,759 | +0.18(+3.18%) |
Jan 05, 2024 | 5.700 | 5.897 | 5.532 | 5.660 | 174,022 | -0.10(-1.74%) |
Jan 04, 2024 | 5.830 | 5.940 | 5.695 | 5.760 | 238,635 | +0.01(+0.17%) |
Jan 03, 2024 | 5.400 | 5.840 | 5.390 | 5.750 | 280,885 | +0.22(+3.98%) |