Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.500 | 7.600 | 7.500 | 7.500 | 909 | +0.00(+0.00%) |
Mar 27, 2024 | 7.400 | 7.500 | 7.400 | 7.500 | 408 | +0.00(+0.00%) |
Mar 26, 2024 | 7.600 | 7.600 | 7.500 | 7.500 | 1,543 | -0.10(-1.32%) |
Mar 25, 2024 | 7.470 | 7.740 | 7.470 | 7.600 | 2,017 | +0.20(+2.70%) |
Mar 22, 2024 | 7.400 | 7.400 | 7.350 | 7.400 | 309 | -0.20(-2.63%) |
Mar 21, 2024 | 7.530 | 7.600 | 7.500 | 7.600 | 15,423 | +0.30(+4.11%) |
Mar 20, 2024 | 7.100 | 7.300 | 7.100 | 7.300 | 17,427 | +0.10(+1.39%) |
Mar 19, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 101 | +0.00(+0.00%) |
Mar 18, 2024 | 7.250 | 7.250 | 7.200 | 7.200 | 7,163 | -0.10(-1.37%) |
Mar 15, 2024 | 6.800 | 7.300 | 6.800 | 7.300 | 5,408 | +0.50(+7.35%) |
Mar 14, 2024 | 6.650 | 6.850 | 6.650 | 6.800 | 1,256 | -0.05(-0.73%) |
Mar 13, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.00(+0.00%) |
Mar 12, 2024 | 6.750 | 6.850 | 6.750 | 6.850 | 900 | +0.05(+0.74%) |
Mar 11, 2024 | 6.800 | 6.800 | 6.750 | 6.800 | 803 | -0.05(-0.73%) |
Mar 08, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.00(+0.00%) |
Mar 07, 2024 | 6.900 | 6.900 | 6.810 | 6.850 | 700 | +0.00(+0.00%) |
Mar 06, 2024 | 6.760 | 6.850 | 6.760 | 6.850 | 900 | +0.07(+1.03%) |
Mar 05, 2024 | 6.820 | 6.900 | 6.770 | 6.780 | 12,295 | -0.07(-1.02%) |
Mar 04, 2024 | 6.880 | 7.000 | 6.800 | 6.850 | 5,148 | +0.07(+1.00%) |
Mar 01, 2024 | 6.780 | 6.782 | 6.780 | 6.782 | 1,132 | -0.02(-0.26%) |
Feb 29, 2024 | 6.750 | 6.850 | 6.750 | 6.800 | 28,409 | +0.10(+1.49%) |
Feb 28, 2024 | 6.700 | 6.750 | 6.700 | 6.700 | 7,400 | +0.00(+0.00%) |
Feb 27, 2024 | 6.600 | 6.750 | 6.550 | 6.700 | 17,814 | +0.20(+3.08%) |
Feb 26, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 2,650 | +0.06(+0.93%) |
Feb 23, 2024 | 6.500 | 6.500 | 6.260 | 6.440 | 10,705 | -0.06(-0.92%) |
Feb 22, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 4,740 | +0.00(+0.00%) |
Feb 21, 2024 | 6.500 | 6.500 | 6.390 | 6.500 | 2,000 | -0.20(-2.99%) |
Feb 20, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 400 | +0.00(+0.00%) |
Feb 16, 2024 | 6.500 | 6.700 | 6.500 | 6.700 | 6,204 | +0.20(+3.08%) |
Feb 15, 2024 | 6.500 | 6.540 | 6.450 | 6.500 | 4,700 | -0.08(-1.22%) |
Feb 14, 2024 | 6.550 | 6.580 | 6.520 | 6.580 | 8,472 | +0.08(+1.23%) |
Feb 13, 2024 | 6.650 | 6.650 | 6.500 | 6.500 | 7,362 | -0.20(-2.99%) |
Feb 12, 2024 | 6.750 | 6.750 | 6.600 | 6.700 | 19,353 | +0.00(+0.00%) |
Feb 09, 2024 | 6.850 | 6.850 | 6.700 | 6.700 | 35,713 | -0.01(-0.15%) |
Feb 08, 2024 | 6.510 | 7.710 | 6.360 | 6.710 | 124,933 | +1.61(+31.57%) |
Feb 07, 2024 | 5.100 | 5.200 | 5.100 | 5.100 | 3,800 | -0.02(-0.39%) |
Feb 06, 2024 | 5.175 | 5.190 | 5.100 | 5.120 | 2,966 | -0.08(-1.54%) |
Feb 05, 2024 | 5.357 | 5.357 | 5.175 | 5.200 | 16,865 | -0.15(-2.80%) |
Feb 02, 2024 | 5.300 | 5.388 | 5.300 | 5.350 | 9,933 | +0.00(+0.00%) |
Feb 01, 2024 | 5.350 | 5.355 | 5.350 | 5.350 | 4,250 | +0.00(+0.00%) |
Jan 31, 2024 | 5.050 | 5.410 | 5.050 | 5.350 | 26,910 | +0.30(+5.94%) |
Jan 30, 2024 | 5.050 | 5.150 | 5.000 | 5.050 | 8,340 | +0.00(+0.00%) |
Jan 29, 2024 | 5.100 | 5.100 | 5.000 | 5.050 | 4,250 | -0.16(-3.07%) |
Jan 26, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
Jan 25, 2024 | 5.210 | 5.350 | 5.210 | 5.300 | 11,968 | +0.04(+0.76%) |
Jan 24, 2024 | 5.300 | 5.300 | 5.095 | 5.260 | 37,393 | -0.14(-2.59%) |
Jan 23, 2024 | 5.500 | 5.700 | 5.300 | 5.400 | 16,317 | -0.10(-1.82%) |
Jan 22, 2024 | 5.700 | 5.700 | 5.500 | 5.500 | 5,980 | +0.00(+0.00%) |
Jan 19, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 8,835 | -0.50(-8.33%) |
Jan 17, 2024 | 6.000 | 0 | +0.75(+14.29%) | |||
Jan 16, 2024 | 6.250 | 6.250 | 5.000 | 5.250 | 28,334 | -1.05(-16.67%) |
Jan 12, 2024 | 6.400 | 6.400 | 6.300 | 6.300 | 14,207 | -0.10(-1.56%) |
Jan 11, 2024 | 6.320 | 6.400 | 6.320 | 6.400 | 22,200 | +0.09(+1.43%) |
Jan 10, 2024 | 6.250 | 6.310 | 6.180 | 6.310 | 18,674 | +0.01(+0.16%) |
Jan 09, 2024 | 6.210 | 6.300 | 6.190 | 6.300 | 22,500 | +0.09(+1.45%) |
Jan 08, 2024 | 6.200 | 6.300 | 6.200 | 6.210 | 8,727 | +0.01(+0.16%) |
Jan 05, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 14,847 | +0.00(+0.00%) |
Jan 04, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 1,300 | +0.00(+0.00%) |
Jan 03, 2024 | 6.200 | 6.200 | 6.160 | 6.200 | 8,383 | +0.10(+1.64%) |