Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.030 | 7.280 | 7.030 | 7.100 | 1,166,323 | +0.09(+1.28%) |
Mar 27, 2024 | 7.140 | 7.230 | 6.900 | 7.010 | 1,238,611 | -0.05(-0.71%) |
Mar 26, 2024 | 7.130 | 7.490 | 6.970 | 7.060 | 1,394,413 | -0.01(-0.14%) |
Mar 25, 2024 | 7.600 | 7.927 | 7.050 | 7.070 | 2,626,499 | +0.49(+7.45%) |
Mar 22, 2024 | 6.700 | 6.770 | 6.580 | 6.580 | 460,443 | -0.17(-2.52%) |
Mar 21, 2024 | 6.860 | 6.950 | 6.720 | 6.750 | 966,446 | -0.05(-0.74%) |
Mar 20, 2024 | 6.520 | 6.880 | 6.440 | 6.800 | 776,541 | +0.25(+3.82%) |
Mar 19, 2024 | 6.510 | 6.740 | 6.410 | 6.550 | 1,083,908 | -0.02(-0.30%) |
Mar 18, 2024 | 7.000 | 7.100 | 6.540 | 6.570 | 1,282,780 | -0.34(-4.92%) |
Mar 15, 2024 | 6.720 | 7.030 | 6.700 | 6.910 | 1,554,091 | +0.14(+2.07%) |
Mar 14, 2024 | 7.080 | 7.100 | 6.650 | 6.770 | 1,303,631 | -0.37(-5.18%) |
Mar 13, 2024 | 7.160 | 7.390 | 7.130 | 7.140 | 800,295 | -0.08(-1.11%) |
Mar 12, 2024 | 7.340 | 7.450 | 7.190 | 7.220 | 1,526,503 | -0.13(-1.77%) |
Mar 11, 2024 | 7.300 | 7.470 | 7.265 | 7.350 | 1,281,840 | -0.04(-0.54%) |
Mar 08, 2024 | 7.640 | 7.701 | 7.215 | 7.390 | 1,789,118 | -0.15(-1.99%) |
Mar 07, 2024 | 7.650 | 7.865 | 7.495 | 7.540 | 1,244,120 | -0.03(-0.40%) |
Mar 06, 2024 | 7.620 | 7.730 | 7.395 | 7.570 | 1,102,330 | -0.04(-0.53%) |
Mar 05, 2024 | 8.030 | 8.140 | 7.465 | 7.610 | 1,635,692 | -0.47(-5.82%) |
Mar 04, 2024 | 8.250 | 8.290 | 7.750 | 8.080 | 3,300,596 | -0.27(-3.23%) |
Mar 01, 2024 | 8.320 | 8.520 | 8.020 | 8.350 | 4,128,566 | +0.56(+7.19%) |
Feb 29, 2024 | 7.270 | 7.990 | 7.070 | 7.790 | 8,632,072 | +1.32(+20.40%) |
Feb 28, 2024 | 6.520 | 6.960 | 6.380 | 6.470 | 4,128,064 | -0.12(-1.82%) |
Feb 27, 2024 | 6.610 | 6.680 | 6.490 | 6.590 | 973,242 | +0.05(+0.76%) |
Feb 26, 2024 | 6.490 | 6.690 | 6.410 | 6.540 | 1,393,989 | +0.16(+2.51%) |
Feb 23, 2024 | 6.450 | 6.570 | 6.300 | 6.380 | 1,410,218 | -0.16(-2.45%) |
Feb 22, 2024 | 6.610 | 6.638 | 6.440 | 6.540 | 1,487,997 | +0.00(+0.00%) |
Feb 21, 2024 | 6.360 | 6.580 | 6.265 | 6.540 | 1,543,047 | +0.11(+1.71%) |
Feb 20, 2024 | 6.300 | 6.490 | 6.250 | 6.430 | 762,648 | -0.02(-0.31%) |
Feb 16, 2024 | 6.600 | 6.635 | 6.440 | 6.450 | 538,059 | -0.28(-4.16%) |
Feb 15, 2024 | 6.680 | 6.760 | 6.560 | 6.730 | 843,796 | +0.11(+1.66%) |
Feb 14, 2024 | 6.520 | 6.630 | 6.330 | 6.620 | 1,006,466 | +0.23(+3.60%) |
Feb 13, 2024 | 6.300 | 6.500 | 6.147 | 6.390 | 782,509 | -0.24(-3.62%) |
Feb 12, 2024 | 6.500 | 6.879 | 6.480 | 6.630 | 1,476,520 | +0.12(+1.84%) |
Feb 09, 2024 | 6.550 | 6.600 | 6.455 | 6.510 | 626,078 | -0.02(-0.31%) |
Feb 08, 2024 | 6.180 | 6.550 | 6.081 | 6.530 | 1,141,396 | +0.31(+4.98%) |
Feb 07, 2024 | 6.070 | 6.320 | 5.980 | 6.220 | 1,099,768 | +0.15(+2.47%) |
Feb 06, 2024 | 5.980 | 6.090 | 5.910 | 6.070 | 606,044 | +0.06(+1.00%) |
Feb 05, 2024 | 6.170 | 6.170 | 5.910 | 6.010 | 743,003 | -0.19(-3.06%) |
Feb 02, 2024 | 6.040 | 6.260 | 5.930 | 6.200 | 1,201,220 | +0.07(+1.14%) |
Feb 01, 2024 | 6.060 | 6.150 | 5.920 | 6.130 | 1,322,675 | +0.13(+2.17%) |
Jan 31, 2024 | 6.110 | 6.215 | 5.990 | 6.000 | 1,186,203 | -0.16(-2.60%) |
Jan 30, 2024 | 6.410 | 6.485 | 6.150 | 6.160 | 635,145 | -0.30(-4.64%) |
Jan 29, 2024 | 6.490 | 6.525 | 6.360 | 6.460 | 759,503 | -0.03(-0.46%) |
Jan 26, 2024 | 6.470 | 6.607 | 6.440 | 6.490 | 761,934 | -0.02(-0.31%) |
Jan 25, 2024 | 6.790 | 6.790 | 6.425 | 6.510 | 1,216,109 | -0.19(-2.84%) |
Jan 24, 2024 | 6.870 | 6.920 | 6.580 | 6.700 | 1,060,271 | +0.01(+0.15%) |
Jan 23, 2024 | 6.640 | 6.725 | 6.370 | 6.690 | 2,083,967 | +0.12(+1.83%) |
Jan 22, 2024 | 6.500 | 6.750 | 6.470 | 6.570 | 669,144 | +0.14(+2.18%) |
Jan 19, 2024 | 6.540 | 6.590 | 6.240 | 6.430 | 1,302,693 | -0.07(-1.08%) |
Jan 18, 2024 | 6.390 | 6.620 | 6.265 | 6.500 | 1,736,489 | +0.17(+2.69%) |
Jan 17, 2024 | 6.100 | 6.340 | 6.000 | 6.330 | 1,417,602 | +0.03(+0.48%) |
Jan 16, 2024 | 6.540 | 6.545 | 6.190 | 6.300 | 2,706,037 | -0.34(-5.12%) |
Jan 12, 2024 | 6.670 | 7.028 | 6.601 | 6.640 | 3,011,851 | +0.07(+1.07%) |
Jan 11, 2024 | 6.480 | 6.665 | 6.382 | 6.570 | 2,525,114 | +0.10(+1.55%) |
Jan 10, 2024 | 6.420 | 6.680 | 6.160 | 6.470 | 7,804,870 | +0.76(+13.31%) |
Jan 09, 2024 | 5.520 | 5.775 | 5.480 | 5.710 | 1,502,691 | +0.11(+1.96%) |
Jan 08, 2024 | 5.450 | 5.680 | 5.450 | 5.600 | 1,465,381 | +0.11(+2.00%) |
Jan 05, 2024 | 5.660 | 5.665 | 5.460 | 5.490 | 1,034,858 | -0.21(-3.68%) |
Jan 04, 2024 | 5.300 | 5.755 | 5.270 | 5.700 | 2,112,686 | +0.33(+6.15%) |
Jan 03, 2024 | 5.530 | 5.540 | 5.310 | 5.370 | 2,237,425 | -0.25(-4.45%) |