Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.500 | 7.699 | 7.280 | 7.320 | 71,649 | -0.18(-2.40%) |
Mar 27, 2024 | 7.530 | 7.600 | 7.350 | 7.500 | 74,660 | +0.05(+0.67%) |
Mar 26, 2024 | 7.110 | 7.820 | 7.003 | 7.450 | 270,765 | +0.48(+6.81%) |
Mar 25, 2024 | 7.020 | 7.240 | 6.810 | 6.975 | 78,751 | -0.08(-1.20%) |
Mar 22, 2024 | 7.320 | 7.350 | 6.940 | 7.060 | 68,737 | -0.23(-3.16%) |
Mar 21, 2024 | 7.000 | 7.380 | 6.830 | 7.290 | 229,720 | +0.38(+5.50%) |
Mar 20, 2024 | 6.600 | 6.960 | 6.540 | 6.910 | 91,596 | +0.33(+5.02%) |
Mar 19, 2024 | 6.260 | 6.760 | 6.200 | 6.580 | 140,763 | +0.26(+4.11%) |
Mar 18, 2024 | 6.570 | 6.640 | 6.300 | 6.320 | 100,645 | -0.16(-2.47%) |
Mar 15, 2024 | 6.400 | 6.570 | 6.360 | 6.480 | 228,839 | +0.05(+0.78%) |
Mar 14, 2024 | 6.590 | 6.610 | 6.410 | 6.430 | 137,306 | -0.19(-2.87%) |
Mar 13, 2024 | 6.820 | 6.870 | 6.620 | 6.620 | 67,266 | -0.21(-3.07%) |
Mar 12, 2024 | 6.960 | 7.050 | 6.770 | 6.830 | 151,350 | -0.11(-1.59%) |
Mar 11, 2024 | 7.080 | 7.090 | 6.900 | 6.940 | 100,477 | -0.18(-2.60%) |
Mar 08, 2024 | 7.270 | 7.470 | 7.110 | 7.125 | 157,350 | -0.07(-0.90%) |
Mar 07, 2024 | 7.040 | 7.230 | 6.960 | 7.190 | 78,320 | +0.23(+3.30%) |
Mar 06, 2024 | 7.130 | 7.210 | 6.950 | 6.960 | 89,448 | -0.07(-1.00%) |
Mar 05, 2024 | 7.170 | 7.250 | 6.950 | 7.030 | 148,313 | -0.23(-3.17%) |
Mar 04, 2024 | 7.500 | 7.500 | 6.950 | 7.260 | 303,354 | -0.12(-1.63%) |
Mar 01, 2024 | 7.030 | 7.410 | 6.830 | 7.380 | 273,524 | +0.35(+4.98%) |
Feb 29, 2024 | 6.620 | 7.040 | 6.620 | 7.030 | 169,096 | +0.55(+8.49%) |
Feb 28, 2024 | 6.570 | 6.740 | 6.460 | 6.480 | 98,231 | -0.10(-1.52%) |
Feb 27, 2024 | 6.630 | 6.630 | 6.310 | 6.580 | 254,040 | -0.02(-0.30%) |
Feb 26, 2024 | 6.650 | 6.830 | 6.530 | 6.600 | 261,680 | +0.01(+0.15%) |
Feb 23, 2024 | 7.030 | 7.030 | 6.300 | 6.590 | 349,363 | -0.44(-6.26%) |
Feb 22, 2024 | 6.930 | 7.330 | 6.890 | 7.030 | 315,841 | +0.17(+2.48%) |
Feb 21, 2024 | 7.000 | 7.340 | 6.570 | 6.860 | 385,316 | -0.03(-0.44%) |
Feb 20, 2024 | 7.480 | 7.590 | 6.840 | 6.890 | 501,117 | -0.53(-7.14%) |
Feb 16, 2024 | 7.800 | 7.800 | 7.310 | 7.420 | 189,605 | -0.38(-4.87%) |
Feb 15, 2024 | 7.680 | 7.860 | 7.460 | 7.800 | 292,380 | +0.22(+2.90%) |
Feb 14, 2024 | 7.200 | 7.660 | 7.020 | 7.580 | 259,857 | +0.61(+8.75%) |
Feb 13, 2024 | 6.570 | 7.070 | 6.470 | 6.970 | 251,882 | +0.09(+1.31%) |
Feb 12, 2024 | 6.900 | 7.170 | 6.860 | 6.880 | 159,783 | -0.09(-1.29%) |
Feb 09, 2024 | 6.890 | 7.000 | 6.790 | 6.970 | 154,207 | +0.15(+2.20%) |
Feb 08, 2024 | 6.510 | 6.880 | 6.460 | 6.820 | 165,168 | +0.31(+4.76%) |
Feb 07, 2024 | 6.450 | 6.670 | 6.270 | 6.510 | 110,071 | +0.11(+1.72%) |
Feb 06, 2024 | 6.240 | 6.520 | 6.190 | 6.400 | 84,992 | +0.17(+2.73%) |
Feb 05, 2024 | 6.160 | 6.410 | 6.070 | 6.230 | 86,128 | -0.02(-0.32%) |
Feb 02, 2024 | 6.130 | 6.250 | 6.050 | 6.250 | 72,841 | +0.09(+1.46%) |
Feb 01, 2024 | 6.170 | 6.190 | 6.010 | 6.160 | 94,495 | -0.03(-0.48%) |
Jan 31, 2024 | 6.540 | 6.590 | 6.160 | 6.190 | 80,904 | -0.35(-5.35%) |
Jan 30, 2024 | 6.330 | 6.600 | 6.300 | 6.540 | 112,482 | +0.24(+3.81%) |
Jan 29, 2024 | 6.020 | 6.330 | 6.020 | 6.300 | 48,246 | +0.29(+4.83%) |
Jan 26, 2024 | 5.960 | 6.230 | 5.960 | 6.010 | 73,967 | +0.08(+1.35%) |
Jan 25, 2024 | 6.260 | 6.260 | 5.700 | 5.930 | 141,439 | -0.28(-4.51%) |
Jan 24, 2024 | 6.000 | 6.600 | 5.900 | 6.210 | 268,102 | +0.33(+5.61%) |
Jan 23, 2024 | 5.640 | 5.950 | 5.560 | 5.880 | 104,355 | +0.33(+5.95%) |
Jan 22, 2024 | 5.240 | 5.550 | 5.200 | 5.550 | 220,850 | +0.31(+5.92%) |
Jan 19, 2024 | 5.110 | 5.270 | 5.030 | 5.240 | 126,643 | +0.15(+2.95%) |
Jan 18, 2024 | 5.140 | 5.167 | 4.910 | 5.090 | 86,956 | +0.11(+2.21%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.831 | 4.980 | 130,972 | -0.21(-4.05%) |
Jan 16, 2024 | 5.220 | 5.250 | 5.060 | 5.190 | 74,233 | -0.04(-0.76%) |
Jan 12, 2024 | 5.250 | 5.285 | 5.150 | 5.230 | 85,024 | +0.03(+0.58%) |
Jan 11, 2024 | 5.320 | 5.320 | 5.065 | 5.200 | 139,214 | -0.09(-1.79%) |
Jan 10, 2024 | 5.300 | 5.363 | 5.230 | 5.295 | 92,497 | +0.01(+0.28%) |
Jan 09, 2024 | 5.450 | 5.801 | 5.250 | 5.280 | 102,158 | -0.11(-2.04%) |
Jan 08, 2024 | 5.400 | 5.578 | 5.290 | 5.390 | 164,174 | +0.00(+0.00%) |
Jan 05, 2024 | 5.530 | 5.650 | 5.365 | 5.390 | 104,981 | -0.16(-2.88%) |
Jan 04, 2024 | 5.400 | 5.750 | 5.400 | 5.550 | 122,648 | +0.14(+2.59%) |
Jan 03, 2024 | 5.490 | 5.681 | 5.360 | 5.410 | 97,622 | -0.19(-3.39%) |