Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.350 | 3.392 | 3.180 | 3.205 | 363,581 | -0.16(-4.75%) |
Mar 27, 2024 | 3.150 | 3.430 | 3.100 | 3.365 | 688,391 | +0.23(+7.17%) |
Mar 26, 2024 | 3.560 | 3.586 | 3.000 | 3.140 | 1,162,395 | -0.41(-11.55%) |
Mar 25, 2024 | 3.850 | 3.950 | 3.500 | 3.550 | 734,144 | -0.33(-8.51%) |
Mar 22, 2024 | 4.020 | 4.060 | 3.830 | 3.880 | 281,447 | -0.13(-3.24%) |
Mar 21, 2024 | 3.970 | 4.130 | 3.910 | 4.010 | 484,494 | +0.09(+2.30%) |
Mar 20, 2024 | 3.860 | 4.060 | 3.700 | 3.920 | 699,882 | +0.04(+1.03%) |
Mar 19, 2024 | 3.770 | 4.110 | 3.750 | 3.880 | 517,199 | +0.13(+3.47%) |
Mar 18, 2024 | 4.350 | 4.415 | 3.560 | 3.750 | 2,490,336 | -0.70(-15.73%) |
Mar 15, 2024 | 4.040 | 4.770 | 3.990 | 4.450 | 1,141,050 | +0.28(+6.71%) |
Mar 14, 2024 | 3.900 | 4.220 | 3.740 | 4.170 | 939,186 | +0.15(+3.73%) |
Mar 13, 2024 | 4.720 | 4.780 | 3.700 | 4.020 | 3,337,131 | -2.24(-35.78%) |
Mar 12, 2024 | 6.450 | 6.450 | 6.250 | 6.260 | 125,563 | -0.18(-2.80%) |
Mar 11, 2024 | 6.430 | 6.470 | 6.350 | 6.440 | 72,535 | -0.02(-0.31%) |
Mar 08, 2024 | 6.520 | 6.670 | 6.440 | 6.460 | 105,737 | -0.04(-0.62%) |
Mar 07, 2024 | 6.500 | 6.590 | 6.420 | 6.500 | 108,610 | +0.03(+0.46%) |
Mar 06, 2024 | 6.330 | 6.500 | 6.290 | 6.470 | 114,781 | +0.18(+2.86%) |
Mar 05, 2024 | 6.350 | 6.441 | 6.250 | 6.290 | 116,564 | -0.09(-1.41%) |
Mar 04, 2024 | 6.740 | 6.765 | 6.360 | 6.380 | 204,174 | -0.37(-5.48%) |
Mar 01, 2024 | 6.780 | 6.838 | 6.620 | 6.750 | 123,119 | -0.03(-0.44%) |
Feb 29, 2024 | 6.880 | 6.890 | 6.680 | 6.780 | 112,812 | +0.05(+0.74%) |
Feb 28, 2024 | 6.930 | 6.972 | 6.720 | 6.730 | 134,259 | -0.27(-3.86%) |
Feb 27, 2024 | 7.090 | 7.129 | 6.985 | 7.000 | 101,764 | -0.07(-0.99%) |
Feb 26, 2024 | 7.090 | 7.290 | 7.050 | 7.070 | 135,599 | -0.09(-1.26%) |
Feb 23, 2024 | 7.180 | 7.243 | 6.860 | 7.160 | 192,417 | -0.02(-0.28%) |
Feb 22, 2024 | 7.240 | 7.290 | 7.110 | 7.180 | 104,433 | +0.03(+0.42%) |
Feb 21, 2024 | 7.400 | 7.400 | 7.110 | 7.150 | 105,653 | -0.27(-3.64%) |
Feb 20, 2024 | 7.260 | 7.565 | 7.260 | 7.420 | 168,566 | +0.00(+0.00%) |
Feb 16, 2024 | 7.580 | 7.580 | 7.330 | 7.420 | 142,263 | -0.16(-2.11%) |
Feb 15, 2024 | 7.250 | 7.590 | 7.250 | 7.580 | 116,344 | +0.38(+5.28%) |
Feb 14, 2024 | 7.120 | 7.260 | 7.050 | 7.200 | 95,063 | +0.10(+1.41%) |
Feb 13, 2024 | 7.560 | 7.587 | 7.025 | 7.100 | 173,941 | -0.74(-9.44%) |
Feb 12, 2024 | 7.660 | 7.920 | 7.600 | 7.840 | 169,861 | +0.18(+2.35%) |
Feb 09, 2024 | 7.570 | 7.729 | 7.520 | 7.660 | 117,193 | +0.16(+2.13%) |
Feb 08, 2024 | 7.480 | 7.571 | 7.420 | 7.500 | 85,814 | +0.04(+0.54%) |
Feb 07, 2024 | 7.400 | 7.570 | 7.400 | 7.460 | 113,467 | +0.02(+0.27%) |
Feb 06, 2024 | 7.240 | 7.470 | 7.230 | 7.440 | 91,576 | +0.22(+3.05%) |
Feb 05, 2024 | 7.130 | 7.280 | 7.100 | 7.220 | 141,621 | -0.02(-0.28%) |
Feb 02, 2024 | 7.240 | 7.333 | 7.180 | 7.240 | 90,000 | -0.11(-1.50%) |
Feb 01, 2024 | 7.190 | 7.440 | 7.050 | 7.350 | 99,286 | +0.18(+2.51%) |
Jan 31, 2024 | 7.500 | 7.670 | 7.170 | 7.170 | 233,627 | -0.35(-4.65%) |
Jan 30, 2024 | 7.350 | 7.550 | 7.319 | 7.520 | 147,112 | +0.17(+2.31%) |
Jan 29, 2024 | 7.070 | 7.370 | 7.010 | 7.350 | 102,136 | +0.32(+4.55%) |
Jan 26, 2024 | 7.100 | 7.220 | 6.960 | 7.030 | 77,155 | -0.06(-0.85%) |
Jan 25, 2024 | 7.160 | 7.210 | 7.050 | 7.090 | 89,573 | +0.04(+0.57%) |
Jan 24, 2024 | 7.230 | 7.230 | 7.035 | 7.050 | 92,115 | -0.06(-0.84%) |
Jan 23, 2024 | 7.300 | 7.420 | 7.060 | 7.110 | 119,373 | -0.18(-2.47%) |
Jan 22, 2024 | 7.070 | 7.290 | 7.060 | 7.290 | 100,170 | +0.28(+3.99%) |
Jan 19, 2024 | 7.000 | 7.030 | 6.880 | 7.010 | 87,934 | +0.06(+0.86%) |
Jan 18, 2024 | 6.820 | 7.010 | 6.690 | 6.950 | 140,102 | +0.18(+2.66%) |
Jan 17, 2024 | 6.740 | 6.840 | 6.650 | 6.770 | 118,642 | -0.03(-0.44%) |
Jan 16, 2024 | 6.900 | 6.885 | 6.710 | 6.800 | 132,212 | -0.10(-1.45%) |
Jan 12, 2024 | 6.920 | 7.030 | 6.850 | 6.900 | 101,050 | +0.05(+0.73%) |
Jan 11, 2024 | 6.850 | 6.980 | 6.690 | 6.850 | 130,109 | +0.00(+0.00%) |
Jan 10, 2024 | 6.790 | 6.880 | 6.580 | 6.850 | 156,145 | +0.06(+0.88%) |
Jan 09, 2024 | 6.800 | 6.880 | 6.740 | 6.790 | 120,340 | -0.10(-1.45%) |
Jan 08, 2024 | 6.610 | 6.930 | 6.580 | 6.890 | 223,140 | +0.28(+4.24%) |
Jan 05, 2024 | 6.530 | 6.660 | 6.530 | 6.610 | 113,346 | -0.01(-0.15%) |
Jan 04, 2024 | 6.690 | 6.690 | 6.585 | 6.620 | 128,819 | -0.03(-0.45%) |
Jan 03, 2024 | 6.700 | 6.815 | 6.620 | 6.650 | 146,047 | -0.15(-2.21%) |