Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.300 | 0 | +0.14(+2.27%) | |||
Mar 27, 2024 | 6.080 | 6.200 | 5.930 | 6.160 | 157,494 | +0.11(+1.82%) |
Mar 26, 2024 | 5.990 | 6.150 | 5.920 | 6.050 | 85,759 | +0.07(+1.17%) |
Mar 25, 2024 | 6.220 | 6.220 | 5.960 | 5.980 | 74,712 | -0.18(-2.92%) |
Mar 22, 2024 | 6.260 | 6.260 | 6.060 | 6.160 | 126,225 | -0.03(-0.48%) |
Mar 21, 2024 | 6.170 | 6.220 | 6.150 | 6.190 | 344,675 | +0.13(+2.15%) |
Mar 20, 2024 | 6.080 | 6.210 | 6.000 | 6.060 | 173,077 | +0.04(+0.66%) |
Mar 19, 2024 | 5.800 | 6.170 | 5.750 | 6.020 | 247,457 | +0.25(+4.33%) |
Mar 18, 2024 | 6.140 | 6.140 | 5.500 | 5.770 | 386,304 | -0.35(-5.72%) |
Mar 15, 2024 | 6.710 | 6.710 | 6.110 | 6.120 | 310,284 | -0.65(-9.60%) |
Mar 14, 2024 | 6.920 | 6.920 | 6.700 | 6.770 | 66,002 | -0.14(-2.03%) |
Mar 13, 2024 | 7.080 | 7.080 | 6.880 | 6.910 | 53,762 | -0.13(-1.85%) |
Mar 12, 2024 | 7.020 | 7.170 | 7.010 | 7.040 | 12,905 | +0.03(+0.43%) |
Mar 11, 2024 | 6.920 | 7.030 | 6.920 | 7.010 | 55,102 | +0.06(+0.86%) |
Mar 08, 2024 | 7.100 | 7.140 | 6.930 | 6.950 | 22,473 | -0.10(-1.42%) |
Mar 07, 2024 | 7.120 | 7.140 | 7.050 | 7.050 | 18,369 | +0.02(+0.28%) |
Mar 06, 2024 | 7.210 | 7.210 | 6.950 | 7.030 | 12,374 | +0.05(+0.72%) |
Mar 05, 2024 | 7.040 | 7.040 | 6.870 | 6.980 | 48,483 | -0.04(-0.57%) |
Mar 04, 2024 | 7.140 | 7.140 | 7.000 | 7.020 | 30,105 | -0.10(-1.40%) |
Mar 01, 2024 | 7.100 | 7.170 | 7.080 | 7.120 | 32,354 | +0.03(+0.42%) |
Feb 29, 2024 | 7.260 | 7.260 | 7.060 | 7.090 | 56,870 | -0.08(-1.12%) |
Feb 28, 2024 | 7.190 | 7.250 | 7.170 | 7.170 | 41,349 | -0.13(-1.78%) |
Feb 27, 2024 | 7.280 | 7.360 | 7.180 | 7.300 | 48,481 | +0.05(+0.69%) |
Feb 26, 2024 | 7.320 | 7.360 | 7.240 | 7.250 | 13,587 | -0.09(-1.23%) |
Feb 23, 2024 | 7.120 | 7.390 | 7.070 | 7.340 | 34,205 | +0.19(+2.66%) |
Feb 22, 2024 | 7.280 | 7.400 | 7.150 | 7.150 | 67,666 | -0.21(-2.85%) |
Feb 21, 2024 | 7.290 | 7.410 | 7.290 | 7.360 | 28,107 | +0.03(+0.41%) |
Feb 20, 2024 | 7.450 | 7.490 | 7.300 | 7.330 | 22,145 | -0.09(-1.21%) |
Feb 16, 2024 | 7.420 | 0 | +0.10(+1.37%) | |||
Feb 15, 2024 | 7.360 | 7.400 | 7.270 | 7.320 | 30,872 | +0.01(+0.14%) |
Feb 14, 2024 | 7.220 | 7.500 | 7.210 | 7.310 | 28,230 | +0.16(+2.24%) |
Feb 13, 2024 | 7.280 | 7.340 | 7.130 | 7.150 | 97,755 | -0.27(-3.64%) |
Feb 12, 2024 | 7.410 | 7.530 | 7.390 | 7.420 | 31,736 | +0.01(+0.13%) |
Feb 09, 2024 | 7.320 | 7.510 | 7.320 | 7.410 | 26,788 | +0.06(+0.82%) |
Feb 08, 2024 | 7.730 | 7.730 | 7.330 | 7.350 | 100,845 | -0.10(-1.34%) |
Feb 07, 2024 | 7.530 | 7.550 | 7.410 | 7.450 | 44,397 | -0.15(-1.97%) |
Feb 06, 2024 | 7.490 | 7.620 | 7.490 | 7.600 | 33,946 | +0.14(+1.88%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.390 | 7.460 | 49,595 | -0.15(-1.97%) |
Feb 02, 2024 | 7.340 | 7.710 | 7.340 | 7.610 | 31,492 | +0.25(+3.40%) |
Feb 01, 2024 | 7.750 | 7.890 | 7.310 | 7.360 | 113,528 | -0.35(-4.54%) |
Jan 31, 2024 | 7.810 | 7.860 | 7.710 | 7.710 | 22,879 | -0.20(-2.53%) |
Jan 30, 2024 | 7.930 | 8.020 | 7.810 | 7.910 | 116,231 | -0.09(-1.12%) |
Jan 29, 2024 | 7.980 | 8.040 | 7.900 | 8.000 | 25,263 | +0.03(+0.38%) |
Jan 26, 2024 | 7.940 | 8.060 | 7.900 | 7.970 | 50,417 | +0.02(+0.25%) |
Jan 25, 2024 | 7.830 | 7.950 | 7.830 | 7.950 | 34,983 | +0.15(+1.92%) |
Jan 24, 2024 | 7.990 | 7.990 | 7.770 | 7.800 | 36,338 | -0.08(-1.02%) |
Jan 23, 2024 | 7.480 | 7.880 | 7.480 | 7.880 | 86,792 | +0.47(+6.34%) |
Jan 22, 2024 | 7.540 | 7.540 | 7.350 | 7.410 | 54,188 | -0.04(-0.54%) |
Jan 19, 2024 | 7.410 | 7.450 | 7.340 | 7.450 | 48,124 | +0.04(+0.54%) |
Jan 18, 2024 | 7.450 | 7.500 | 7.360 | 7.410 | 29,931 | +0.02(+0.27%) |
Jan 17, 2024 | 7.560 | 7.560 | 7.390 | 7.390 | 217,819 | -0.21(-2.76%) |
Jan 16, 2024 | 7.690 | 7.750 | 7.600 | 7.600 | 35,475 | -0.18(-2.31%) |
Jan 15, 2024 | 7.710 | 7.780 | 7.700 | 7.780 | 21,607 | +0.10(+1.30%) |
Jan 12, 2024 | 7.850 | 7.860 | 7.620 | 7.680 | 136,514 | -0.01(-0.13%) |
Jan 11, 2024 | 7.950 | 7.950 | 7.690 | 7.690 | 36,849 | -0.16(-2.04%) |
Jan 10, 2024 | 7.870 | 7.950 | 7.770 | 7.850 | 35,237 | +0.01(+0.13%) |
Jan 09, 2024 | 8.200 | 8.200 | 7.830 | 7.840 | 80,851 | -0.41(-4.97%) |
Jan 08, 2024 | 7.570 | 8.250 | 7.490 | 8.250 | 125,146 | +0.75(+10.00%) |
Jan 05, 2024 | 7.690 | 7.690 | 7.430 | 7.500 | 207,917 | +0.11(+1.49%) |
Jan 04, 2024 | 7.680 | 7.680 | 7.330 | 7.390 | 140,127 | -0.08(-1.07%) |
Jan 03, 2024 | 7.500 | 7.530 | 7.410 | 7.470 | 103,859 | -0.17(-2.23%) |