Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.820 | 6.970 | 6.540 | 6.550 | 2,803,009 | -0.19(-2.82%) |
Mar 27, 2024 | 6.870 | 6.890 | 6.700 | 6.740 | 2,297,514 | -0.19(-2.74%) |
Mar 26, 2024 | 6.930 | 7.030 | 6.770 | 6.930 | 2,023,723 | +0.11(+1.61%) |
Mar 25, 2024 | 6.980 | 7.150 | 6.770 | 6.820 | 1,954,440 | -0.16(-2.29%) |
Mar 22, 2024 | 7.120 | 7.170 | 6.960 | 6.980 | 2,547,223 | -0.23(-3.19%) |
Mar 21, 2024 | 7.380 | 7.385 | 7.135 | 7.210 | 2,533,732 | -0.25(-3.35%) |
Mar 20, 2024 | 7.400 | 7.680 | 7.220 | 7.460 | 2,778,368 | +0.11(+1.50%) |
Mar 19, 2024 | 7.540 | 7.560 | 7.100 | 7.350 | 3,005,479 | -0.30(-3.92%) |
Mar 18, 2024 | 7.830 | 7.990 | 7.590 | 7.650 | 3,215,445 | -0.07(-0.91%) |
Mar 15, 2024 | 7.720 | 7.900 | 7.570 | 7.720 | 2,067,760 | -0.07(-0.90%) |
Mar 14, 2024 | 7.650 | 8.015 | 7.490 | 7.790 | 3,411,111 | -0.05(-0.64%) |
Mar 13, 2024 | 7.450 | 7.980 | 7.340 | 7.840 | 5,636,778 | +0.38(+5.09%) |
Mar 12, 2024 | 6.930 | 7.530 | 6.930 | 7.460 | 4,681,973 | +0.66(+9.71%) |
Mar 11, 2024 | 7.270 | 7.270 | 6.790 | 6.800 | 4,303,666 | -0.35(-4.90%) |
Mar 08, 2024 | 7.070 | 7.345 | 7.050 | 7.150 | 2,851,287 | +0.10(+1.42%) |
Mar 07, 2024 | 7.220 | 7.255 | 6.960 | 7.050 | 5,455,758 | -0.23(-3.16%) |
Mar 06, 2024 | 7.780 | 7.820 | 7.195 | 7.280 | 5,426,929 | -0.12(-1.62%) |
Mar 05, 2024 | 7.150 | 7.640 | 7.030 | 7.400 | 6,122,671 | -0.04(-0.54%) |
Mar 04, 2024 | 8.160 | 8.200 | 7.295 | 7.440 | 7,244,353 | -0.65(-8.03%) |
Mar 01, 2024 | 7.910 | 8.420 | 7.680 | 8.090 | 6,993,446 | +0.27(+3.45%) |
Feb 29, 2024 | 7.910 | 8.220 | 7.550 | 7.820 | 7,599,752 | +0.18(+2.36%) |
Feb 28, 2024 | 7.510 | 7.747 | 7.250 | 7.640 | 14,882,182 | -0.12(-1.55%) |
Feb 27, 2024 | 5.870 | 8.130 | 5.680 | 7.760 | 32,638,400 | +1.82(+30.64%) |
Feb 26, 2024 | 5.700 | 6.500 | 5.640 | 5.940 | 20,664,916 | +0.44(+8.00%) |
Feb 23, 2024 | 5.430 | 5.530 | 5.295 | 5.500 | 6,159,168 | +0.10(+1.85%) |
Feb 22, 2024 | 5.150 | 5.470 | 5.150 | 5.400 | 7,964,583 | +0.37(+7.36%) |
Feb 21, 2024 | 4.980 | 5.195 | 4.935 | 5.030 | 6,005,926 | +0.14(+2.86%) |
Feb 20, 2024 | 4.960 | 4.990 | 4.675 | 4.890 | 8,148,544 | -0.04(-0.81%) |
Feb 16, 2024 | 5.100 | 5.280 | 4.920 | 4.930 | 5,531,700 | -0.07(-1.40%) |
Feb 15, 2024 | 5.250 | 5.350 | 4.915 | 5.000 | 7,670,184 | -0.28(-5.30%) |
Feb 14, 2024 | 5.080 | 5.300 | 5.040 | 5.280 | 5,409,432 | +0.32(+6.45%) |
Feb 13, 2024 | 4.850 | 5.055 | 4.770 | 4.960 | 5,386,308 | -0.13(-2.55%) |
Feb 12, 2024 | 4.700 | 5.150 | 4.690 | 5.090 | 6,108,509 | +0.42(+8.99%) |
Feb 09, 2024 | 4.540 | 4.675 | 4.355 | 4.670 | 4,874,001 | +0.11(+2.41%) |
Feb 08, 2024 | 4.750 | 4.880 | 4.280 | 4.560 | 17,747,568 | -0.15(-3.18%) |
Feb 07, 2024 | 4.150 | 4.710 | 4.090 | 4.710 | 9,844,209 | +0.50(+11.88%) |
Feb 06, 2024 | 4.200 | 4.720 | 4.123 | 4.210 | 18,489,312 | +0.28(+7.12%) |
Feb 05, 2024 | 4.150 | 4.160 | 3.820 | 3.930 | 6,811,402 | -0.10(-2.48%) |
Feb 02, 2024 | 3.700 | 4.190 | 3.675 | 4.030 | 15,297,875 | +0.38(+10.41%) |
Feb 01, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 6,841,679 | +0.32(+9.61%) |
Jan 31, 2024 | 3.110 | 3.440 | 3.110 | 3.330 | 6,860,343 | +0.18(+5.71%) |
Jan 30, 2024 | 3.140 | 3.210 | 3.080 | 3.150 | 4,645,819 | -0.05(-1.56%) |
Jan 29, 2024 | 3.460 | 3.470 | 3.100 | 3.200 | 5,656,700 | -0.18(-5.33%) |
Jan 26, 2024 | 3.530 | 3.590 | 3.350 | 3.380 | 3,286,464 | -0.22(-6.11%) |
Jan 25, 2024 | 3.390 | 3.650 | 3.360 | 3.600 | 5,746,835 | +0.24(+7.14%) |
Jan 24, 2024 | 3.550 | 3.620 | 3.300 | 3.360 | 6,525,058 | +0.05(+1.51%) |
Jan 23, 2024 | 3.330 | 3.470 | 3.230 | 3.310 | 4,763,463 | +0.14(+4.42%) |
Jan 22, 2024 | 3.100 | 3.260 | 3.030 | 3.170 | 4,565,108 | -0.11(-3.35%) |
Jan 19, 2024 | 3.310 | 3.340 | 3.180 | 3.280 | 3,569,345 | -0.10(-2.96%) |
Jan 18, 2024 | 3.350 | 3.452 | 3.310 | 3.380 | 1,879,343 | +0.05(+1.50%) |
Jan 17, 2024 | 3.120 | 3.330 | 2.995 | 3.330 | 4,538,404 | -0.02(-0.60%) |
Jan 16, 2024 | 3.420 | 3.450 | 3.305 | 3.350 | 2,766,036 | -0.13(-3.74%) |
Jan 12, 2024 | 3.590 | 3.610 | 3.470 | 3.480 | 2,433,299 | -0.15(-4.13%) |
Jan 11, 2024 | 3.620 | 3.690 | 3.530 | 3.630 | 1,400,315 | +0.09(+2.54%) |
Jan 10, 2024 | 3.650 | 3.730 | 3.500 | 3.540 | 2,179,571 | -0.14(-3.80%) |
Jan 09, 2024 | 3.500 | 3.695 | 3.500 | 3.680 | 3,647,532 | +0.10(+2.79%) |
Jan 08, 2024 | 3.650 | 3.670 | 3.550 | 3.580 | 2,748,690 | -0.18(-4.79%) |
Jan 05, 2024 | 3.780 | 3.910 | 3.711 | 3.760 | 3,169,024 | -0.03(-0.79%) |
Jan 04, 2024 | 3.680 | 4.000 | 3.630 | 3.790 | 7,974,017 | +0.13(+3.55%) |
Jan 03, 2024 | 3.260 | 3.820 | 3.215 | 3.660 | 9,785,968 | +0.39(+11.93%) |