Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.520 | 7.340 | 7.340 | 7.350 | 68,980 | -0.10(-1.34%) |
Mar 27, 2024 | 7.540 | 7.650 | 7.120 | 7.450 | 168,187 | -0.27(-3.50%) |
Mar 26, 2024 | 7.480 | 7.800 | 7.432 | 7.720 | 204,900 | +0.22(+2.93%) |
Mar 25, 2024 | 6.960 | 7.700 | 6.950 | 7.500 | 810,055 | +0.50(+7.14%) |
Mar 22, 2024 | 6.960 | 7.090 | 6.900 | 7.000 | 252,547 | +0.07(+1.01%) |
Mar 21, 2024 | 7.030 | 7.115 | 6.910 | 6.930 | 132,848 | -0.09(-1.28%) |
Mar 20, 2024 | 7.000 | 7.170 | 6.955 | 7.020 | 90,371 | +0.02(+0.29%) |
Mar 19, 2024 | 7.060 | 7.145 | 6.900 | 7.000 | 67,657 | -0.15(-2.10%) |
Mar 18, 2024 | 6.720 | 7.250 | 6.650 | 7.150 | 213,784 | +0.32(+4.69%) |
Mar 15, 2024 | 6.870 | 6.876 | 6.600 | 6.830 | 107,897 | +0.13(+1.94%) |
Mar 14, 2024 | 6.920 | 6.980 | 6.600 | 6.700 | 34,721 | -0.17(-2.47%) |
Mar 13, 2024 | 6.900 | 7.081 | 6.650 | 6.870 | 99,752 | +0.04(+0.59%) |
Mar 12, 2024 | 6.940 | 6.950 | 6.590 | 6.830 | 104,275 | -0.11(-1.59%) |
Mar 11, 2024 | 6.730 | 7.366 | 6.690 | 6.940 | 277,256 | +0.38(+5.79%) |
Mar 08, 2024 | 5.520 | 6.750 | 5.520 | 6.560 | 537,805 | +1.38(+26.64%) |
Mar 07, 2024 | 5.130 | 5.180 | 5.075 | 5.180 | 43,027 | +0.05(+0.97%) |
Mar 06, 2024 | 5.160 | 5.230 | 5.100 | 5.130 | 21,090 | +0.00(+0.00%) |
Mar 05, 2024 | 5.010 | 5.248 | 5.010 | 5.130 | 34,546 | -0.10(-1.91%) |
Mar 04, 2024 | 5.140 | 5.260 | 5.010 | 5.230 | 37,799 | +0.18(+3.56%) |
Mar 01, 2024 | 4.900 | 5.320 | 4.820 | 5.050 | 40,799 | +0.10(+2.02%) |
Feb 29, 2024 | 5.020 | 5.050 | 4.900 | 4.950 | 14,868 | +0.06(+1.23%) |
Feb 28, 2024 | 4.800 | 5.148 | 4.680 | 4.890 | 42,813 | +0.20(+4.26%) |
Feb 27, 2024 | 4.600 | 4.880 | 4.600 | 4.690 | 16,968 | +0.17(+3.76%) |
Feb 26, 2024 | 4.370 | 4.630 | 4.370 | 4.520 | 9,948 | +0.11(+2.61%) |
Feb 23, 2024 | 4.310 | 4.550 | 4.310 | 4.405 | 16,168 | +0.12(+2.68%) |
Feb 22, 2024 | 4.420 | 4.510 | 4.180 | 4.290 | 30,542 | -0.20(-4.45%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.451 | 4.490 | 30,209 | +0.04(+0.90%) |
Feb 20, 2024 | 4.460 | 4.580 | 4.430 | 4.450 | 28,264 | -0.10(-2.20%) |
Feb 16, 2024 | 4.610 | 4.640 | 4.529 | 4.550 | 5,360 | -0.08(-1.73%) |
Feb 15, 2024 | 4.710 | 4.760 | 4.530 | 4.630 | 7,455 | +0.03(+0.65%) |
Feb 14, 2024 | 4.876 | 4.876 | 4.580 | 4.600 | 13,239 | +0.05(+1.10%) |
Feb 13, 2024 | 4.680 | 4.760 | 4.550 | 4.550 | 32,226 | -0.11(-2.36%) |
Feb 12, 2024 | 4.630 | 4.900 | 4.630 | 4.660 | 15,065 | -0.03(-0.64%) |
Feb 09, 2024 | 4.521 | 4.690 | 4.521 | 4.690 | 6,582 | +0.19(+4.22%) |
Feb 08, 2024 | 4.522 | 4.604 | 4.500 | 4.500 | 18,289 | -0.01(-0.22%) |
Feb 07, 2024 | 4.650 | 4.680 | 4.510 | 4.510 | 10,011 | -0.18(-3.84%) |
Feb 06, 2024 | 4.660 | 4.750 | 4.510 | 4.690 | 27,011 | +0.09(+1.96%) |
Feb 05, 2024 | 4.540 | 4.610 | 4.500 | 4.600 | 19,573 | +0.03(+0.66%) |
Feb 02, 2024 | 4.530 | 4.610 | 4.500 | 4.570 | 30,370 | -0.01(-0.22%) |
Feb 01, 2024 | 4.520 | 4.580 | 4.490 | 4.580 | 14,600 | +0.08(+1.78%) |
Jan 31, 2024 | 4.630 | 4.890 | 4.470 | 4.500 | 22,605 | -0.08(-1.75%) |
Jan 30, 2024 | 4.580 | 4.610 | 4.470 | 4.580 | 12,263 | -0.04(-0.87%) |
Jan 29, 2024 | 4.680 | 4.938 | 4.580 | 4.620 | 14,810 | -0.05(-1.07%) |
Jan 26, 2024 | 4.690 | 4.690 | 4.548 | 4.670 | 14,976 | -0.02(-0.43%) |
Jan 25, 2024 | 4.500 | 4.690 | 4.484 | 4.690 | 10,683 | +0.18(+3.99%) |
Jan 24, 2024 | 4.600 | 4.720 | 4.500 | 4.510 | 19,776 | -0.06(-1.31%) |
Jan 23, 2024 | 4.400 | 4.706 | 4.400 | 4.570 | 69,388 | +0.13(+2.93%) |
Jan 22, 2024 | 4.410 | 4.500 | 4.410 | 4.440 | 12,550 | +0.03(+0.68%) |
Jan 19, 2024 | 4.440 | 4.480 | 4.270 | 4.410 | 11,733 | +0.01(+0.23%) |
Jan 18, 2024 | 4.400 | 4.479 | 4.400 | 4.400 | 16,284 | +0.00(+0.00%) |
Jan 17, 2024 | 4.570 | 4.740 | 4.360 | 4.400 | 41,068 | -0.19(-4.14%) |
Jan 16, 2024 | 4.800 | 4.770 | 4.540 | 4.590 | 9,146 | -0.19(-3.97%) |
Jan 12, 2024 | 4.630 | 4.790 | 4.500 | 4.780 | 35,673 | +0.28(+6.22%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.500 | 4.500 | 23,927 | -0.09(-1.96%) |
Jan 10, 2024 | 4.720 | 4.720 | 4.580 | 4.590 | 12,195 | -0.07(-1.50%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.660 | 13,145 | -0.04(-0.85%) |
Jan 08, 2024 | 4.590 | 4.765 | 4.500 | 4.700 | 26,388 | +0.05(+1.08%) |
Jan 05, 2024 | 4.560 | 4.740 | 4.560 | 4.650 | 34,331 | +0.05(+1.09%) |
Jan 04, 2024 | 4.500 | 4.670 | 4.360 | 4.600 | 64,433 | +0.20(+4.55%) |
Jan 03, 2024 | 4.360 | 4.480 | 4.250 | 4.400 | 26,018 | +0.04(+0.92%) |