Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.270 | 8.290 | 7.278 | 7.940 | 741,662 | -0.36(-4.34%) |
Mar 27, 2024 | 8.110 | 9.000 | 7.970 | 8.300 | 448,974 | +0.31(+3.88%) |
Mar 26, 2024 | 8.020 | 8.235 | 7.910 | 7.990 | 226,624 | +0.06(+0.76%) |
Mar 25, 2024 | 8.010 | 8.420 | 7.700 | 7.930 | 397,302 | -0.09(-1.12%) |
Mar 22, 2024 | 7.330 | 8.059 | 7.170 | 8.020 | 528,338 | +1.01(+14.41%) |
Mar 21, 2024 | 7.010 | 7.090 | 6.810 | 7.010 | 86,931 | +0.00(+0.00%) |
Mar 20, 2024 | 6.990 | 7.120 | 6.840 | 7.010 | 86,651 | +0.04(+0.57%) |
Mar 19, 2024 | 6.950 | 7.190 | 6.610 | 6.970 | 96,723 | +0.14(+2.05%) |
Mar 18, 2024 | 7.270 | 7.400 | 6.810 | 6.830 | 93,403 | -0.29(-4.07%) |
Mar 15, 2024 | 6.780 | 7.120 | 6.560 | 7.120 | 347,939 | +0.33(+4.86%) |
Mar 14, 2024 | 6.720 | 6.890 | 6.550 | 6.790 | 95,874 | +0.08(+1.19%) |
Mar 13, 2024 | 6.600 | 7.090 | 6.445 | 6.710 | 75,479 | -0.05(-0.74%) |
Mar 12, 2024 | 6.490 | 6.900 | 6.430 | 6.760 | 65,795 | +0.20(+3.05%) |
Mar 11, 2024 | 6.430 | 6.875 | 6.420 | 6.560 | 48,655 | +0.01(+0.15%) |
Mar 08, 2024 | 7.170 | 7.245 | 6.400 | 6.550 | 157,969 | -0.59(-8.26%) |
Mar 07, 2024 | 7.350 | 7.350 | 6.980 | 7.140 | 103,877 | -0.01(-0.14%) |
Mar 06, 2024 | 6.800 | 7.350 | 6.800 | 7.150 | 139,354 | +0.12(+1.71%) |
Mar 05, 2024 | 7.080 | 7.170 | 6.750 | 7.030 | 34,944 | -0.09(-1.26%) |
Mar 04, 2024 | 7.200 | 7.280 | 6.940 | 7.120 | 97,560 | -0.08(-1.11%) |
Mar 01, 2024 | 6.820 | 7.670 | 6.765 | 7.200 | 224,553 | +0.45(+6.67%) |
Feb 29, 2024 | 6.840 | 6.970 | 6.500 | 6.750 | 140,386 | +0.04(+0.60%) |
Feb 28, 2024 | 6.410 | 6.970 | 6.220 | 6.710 | 342,150 | +0.26(+4.03%) |
Feb 27, 2024 | 6.790 | 6.790 | 6.150 | 6.450 | 184,022 | -0.34(-5.01%) |
Feb 26, 2024 | 6.850 | 7.050 | 6.659 | 6.790 | 123,721 | +0.03(+0.44%) |
Feb 23, 2024 | 6.760 | 6.800 | 6.400 | 6.760 | 100,576 | -0.06(-0.88%) |
Feb 22, 2024 | 6.950 | 7.000 | 6.520 | 6.820 | 73,795 | -0.13(-1.87%) |
Feb 21, 2024 | 7.250 | 7.310 | 6.735 | 6.950 | 236,507 | -0.46(-6.21%) |
Feb 20, 2024 | 6.780 | 7.870 | 6.750 | 7.410 | 727,170 | +0.63(+9.29%) |
Feb 16, 2024 | 5.750 | 7.100 | 5.560 | 6.780 | 655,770 | +1.04(+18.12%) |
Feb 15, 2024 | 5.810 | 5.985 | 5.600 | 5.740 | 77,078 | -0.06(-1.03%) |
Feb 14, 2024 | 5.860 | 5.888 | 5.655 | 5.800 | 58,365 | +0.07(+1.22%) |
Feb 13, 2024 | 5.910 | 6.050 | 5.550 | 5.730 | 132,294 | -0.21(-3.54%) |
Feb 12, 2024 | 5.730 | 6.020 | 5.440 | 5.940 | 264,528 | +0.13(+2.24%) |
Feb 09, 2024 | 6.000 | 6.070 | 5.700 | 5.810 | 92,873 | -0.19(-3.17%) |
Feb 08, 2024 | 5.760 | 6.050 | 5.660 | 6.000 | 100,359 | +0.20(+3.45%) |
Feb 07, 2024 | 6.010 | 6.200 | 5.740 | 5.800 | 87,851 | -0.12(-2.03%) |
Feb 06, 2024 | 5.610 | 6.020 | 5.560 | 5.920 | 203,675 | +0.37(+6.67%) |
Feb 05, 2024 | 5.160 | 5.730 | 5.110 | 5.550 | 94,403 | +0.31(+5.92%) |
Feb 02, 2024 | 5.130 | 5.250 | 4.964 | 5.240 | 67,682 | +0.09(+1.75%) |
Feb 01, 2024 | 5.110 | 5.380 | 5.110 | 5.150 | 35,836 | +0.04(+0.78%) |
Jan 31, 2024 | 4.990 | 5.240 | 4.810 | 5.110 | 112,104 | +0.13(+2.61%) |
Jan 30, 2024 | 5.200 | 5.380 | 4.955 | 4.980 | 41,259 | -0.26(-4.96%) |
Jan 29, 2024 | 4.960 | 5.330 | 4.960 | 5.240 | 51,759 | +0.22(+4.38%) |
Jan 26, 2024 | 4.980 | 5.210 | 4.970 | 5.020 | 61,886 | +0.04(+0.80%) |
Jan 25, 2024 | 4.900 | 5.050 | 4.640 | 4.980 | 88,397 | +0.09(+1.84%) |
Jan 24, 2024 | 5.010 | 5.040 | 4.710 | 4.890 | 111,592 | -0.15(-2.98%) |
Jan 23, 2024 | 5.040 | 5.400 | 5.010 | 5.040 | 117,133 | -0.18(-3.45%) |
Jan 22, 2024 | 5.400 | 5.400 | 5.205 | 5.220 | 87,606 | -0.17(-3.15%) |
Jan 19, 2024 | 5.230 | 5.470 | 5.156 | 5.390 | 64,253 | +0.13(+2.47%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.110 | 5.260 | 112,724 | -0.56(-9.62%) |
Jan 17, 2024 | 5.730 | 5.970 | 5.650 | 5.820 | 97,800 | +0.01(+0.17%) |
Jan 16, 2024 | 5.970 | 5.970 | 5.720 | 5.810 | 66,809 | -0.19(-3.17%) |
Jan 12, 2024 | 6.050 | 6.150 | 5.880 | 6.000 | 108,416 | +0.04(+0.67%) |
Jan 11, 2024 | 5.850 | 6.030 | 5.795 | 5.960 | 82,813 | +0.07(+1.19%) |
Jan 10, 2024 | 5.920 | 6.170 | 5.680 | 5.890 | 207,015 | +0.00(+0.00%) |
Jan 09, 2024 | 5.850 | 6.020 | 5.670 | 5.890 | 202,112 | -0.09(-1.51%) |
Jan 08, 2024 | 5.980 | 6.100 | 5.760 | 5.980 | 216,139 | +0.13(+2.22%) |
Jan 05, 2024 | 5.780 | 5.960 | 5.470 | 5.850 | 211,934 | +0.06(+1.04%) |
Jan 04, 2024 | 5.760 | 6.180 | 5.670 | 5.790 | 459,993 | +0.12(+2.12%) |
Jan 03, 2024 | 5.660 | 6.000 | 5.550 | 5.670 | 113,786 | -0.04(-0.70%) |