Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.082 | 7.210 | 7.028 | 7.210 | 6,329 | +0.22(+3.22%) |
Mar 27, 2024 | 7.190 | 7.190 | 6.864 | 6.985 | 6,592 | -0.21(-2.85%) |
Mar 26, 2024 | 7.190 | 7.190 | 7.175 | 7.190 | 4,458 | -0.01(-0.14%) |
Mar 25, 2024 | 7.000 | 7.237 | 7.000 | 7.200 | 3,591 | +0.21(+3.00%) |
Mar 22, 2024 | 6.970 | 7.430 | 6.970 | 6.990 | 1,073 | -0.43(-5.74%) |
Mar 21, 2024 | 7.385 | 7.416 | 7.385 | 7.416 | 3,918 | +0.47(+6.71%) |
Mar 20, 2024 | 7.100 | 7.105 | 6.950 | 6.950 | 4,647 | -0.26(-3.61%) |
Mar 19, 2024 | 7.210 | 7.350 | 7.070 | 7.210 | 2,784 | +0.01(+0.14%) |
Mar 18, 2024 | 7.340 | 7.340 | 7.080 | 7.200 | 4,691 | -0.14(-1.91%) |
Mar 15, 2024 | 7.120 | 7.580 | 7.120 | 7.340 | 12,217 | +0.12(+1.66%) |
Mar 14, 2024 | 7.100 | 7.280 | 7.000 | 7.220 | 42,516 | +1.41(+24.27%) |
Mar 13, 2024 | 5.590 | 5.810 | 5.540 | 5.810 | 52,089 | +0.41(+7.59%) |
Mar 12, 2024 | 5.450 | 5.630 | 5.300 | 5.400 | 4,050 | -0.17(-3.05%) |
Mar 11, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 1,423 | +0.24(+4.50%) |
Mar 08, 2024 | 5.150 | 5.480 | 5.150 | 5.330 | 1,129 | +0.38(+7.76%) |
Mar 07, 2024 | 5.100 | 5.100 | 4.946 | 4.946 | 3,661 | -0.19(-3.68%) |
Mar 06, 2024 | 5.090 | 5.135 | 5.090 | 5.135 | 2,021 | +0.04(+0.69%) |
Mar 05, 2024 | 4.990 | 5.137 | 4.990 | 5.100 | 20,282 | -0.13(-2.49%) |
Mar 04, 2024 | 5.230 | 5.230 | 5.001 | 5.230 | 3,118 | -0.15(-2.79%) |
Mar 01, 2024 | 5.380 | 5.380 | 5.190 | 5.380 | 22,875 | +0.08(+1.51%) |
Feb 29, 2024 | 5.370 | 5.370 | 5.060 | 5.300 | 12,558 | -0.05(-0.93%) |
Feb 28, 2024 | 5.270 | 5.489 | 5.270 | 5.350 | 28,872 | -0.05(-0.87%) |
Feb 27, 2024 | 5.716 | 5.720 | 5.397 | 5.397 | 3,564 | +0.25(+4.80%) |
Feb 26, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 363 | -0.10(-1.83%) |
Feb 23, 2024 | 5.260 | 5.260 | 4.980 | 5.246 | 46,020 | +0.18(+3.57%) |
Feb 22, 2024 | 4.880 | 5.250 | 4.880 | 5.065 | 811 | +0.07(+1.30%) |
Feb 21, 2024 | 5.200 | 5.200 | 4.915 | 5.000 | 82,081 | +0.12(+2.46%) |
Feb 20, 2024 | 4.960 | 4.960 | 4.790 | 4.880 | 3,691 | -0.06(-1.21%) |
Feb 16, 2024 | 4.940 | 4.940 | 4.850 | 4.940 | 1,618 | +0.14(+2.81%) |
Feb 15, 2024 | 4.980 | 4.980 | 4.805 | 4.805 | 1,467 | +0.12(+2.67%) |
Feb 14, 2024 | 5.030 | 5.030 | 4.680 | 4.680 | 1,190 | -0.38(-7.51%) |
Feb 13, 2024 | 4.960 | 5.060 | 4.946 | 5.060 | 6,280 | +0.19(+4.01%) |
Feb 12, 2024 | 4.840 | 4.984 | 4.740 | 4.865 | 6,713 | -0.02(-0.51%) |
Feb 09, 2024 | 4.902 | 4.950 | 4.885 | 4.890 | 1,939 | -0.06(-1.21%) |
Feb 08, 2024 | 4.900 | 4.950 | 4.880 | 4.950 | 4,168 | +0.07(+1.43%) |
Feb 07, 2024 | 4.886 | 5.000 | 4.880 | 4.880 | 6,886 | -0.05(-1.01%) |
Feb 06, 2024 | 4.785 | 4.930 | 4.673 | 4.930 | 17,757 | +0.22(+4.78%) |
Feb 05, 2024 | 4.790 | 4.790 | 4.660 | 4.705 | 11,274 | -0.05(-1.16%) |
Feb 02, 2024 | 4.800 | 4.800 | 4.700 | 4.760 | 6,332 | -0.08(-1.57%) |
Feb 01, 2024 | 4.865 | 4.865 | 4.820 | 4.836 | 2,102 | +0.15(+3.22%) |
Jan 31, 2024 | 4.710 | 4.720 | 4.601 | 4.685 | 2,828 | -0.20(-4.13%) |
Jan 30, 2024 | 4.760 | 4.890 | 4.760 | 4.887 | 1,733 | -0.01(-0.27%) |
Jan 29, 2024 | 4.970 | 5.070 | 4.900 | 4.900 | 11,972 | -0.27(-5.22%) |
Jan 26, 2024 | 5.300 | 5.300 | 5.170 | 5.170 | 1,304 | -0.19(-3.54%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.315 | 5.360 | 2,223 | +0.16(+3.08%) |
Jan 24, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 272 | +0.12(+2.36%) |
Jan 23, 2024 | 5.220 | 5.220 | 5.080 | 5.080 | 614 | +0.00(+0.00%) |
Jan 22, 2024 | 4.950 | 5.080 | 4.950 | 5.080 | 12,671 | -0.06(-1.17%) |
Jan 19, 2024 | 5.170 | 5.170 | 5.105 | 5.140 | 5,779 | +0.04(+0.78%) |
Jan 18, 2024 | 5.030 | 5.140 | 5.030 | 5.100 | 104,121 | +0.12(+2.41%) |
Jan 17, 2024 | 5.040 | 5.040 | 4.980 | 4.980 | 1,293 | -0.11(-2.07%) |
Jan 16, 2024 | 5.070 | 5.190 | 5.070 | 5.085 | 7,774 | -0.09(-1.82%) |
Jan 12, 2024 | 5.300 | 5.300 | 5.180 | 5.180 | 1,992 | -0.03(-0.58%) |
Jan 11, 2024 | 5.165 | 5.340 | 5.165 | 5.210 | 11,360 | +0.26(+5.25%) |
Jan 10, 2024 | 4.950 | 5.190 | 4.950 | 4.950 | 1,453 | -0.19(-3.70%) |
Jan 09, 2024 | 5.260 | 5.380 | 5.140 | 5.140 | 5,199 | +0.04(+0.71%) |
Jan 08, 2024 | 5.280 | 5.280 | 4.850 | 5.104 | 25,020 | -0.07(-1.28%) |
Jan 05, 2024 | 5.170 | 5.390 | 5.170 | 5.170 | 960 | +0.00(+0.00%) |
Jan 04, 2024 | 5.620 | 5.620 | 5.170 | 5.170 | 1,242 | -0.28(-5.14%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.450 | 5.450 | 643 | -0.13(-2.33%) |