Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.440 | 6.815 | 6.340 | 6.650 | 2,577,533 | +0.32(+5.06%) |
Mar 27, 2024 | 6.110 | 6.360 | 5.850 | 6.330 | 2,649,151 | +0.18(+2.93%) |
Mar 26, 2024 | 7.920 | 7.932 | 6.060 | 6.150 | 9,700,296 | -2.22(-26.52%) |
Mar 25, 2024 | 8.860 | 8.990 | 8.200 | 8.370 | 2,539,091 | -0.16(-1.88%) |
Mar 22, 2024 | 8.180 | 8.890 | 8.030 | 8.530 | 2,431,120 | +0.16(+1.91%) |
Mar 21, 2024 | 8.160 | 8.550 | 8.020 | 8.370 | 2,673,938 | +0.23(+2.83%) |
Mar 20, 2024 | 8.010 | 8.220 | 7.830 | 8.140 | 1,019,464 | +0.19(+2.39%) |
Mar 19, 2024 | 7.600 | 8.045 | 7.315 | 7.950 | 1,320,248 | +0.28(+3.65%) |
Mar 18, 2024 | 7.690 | 7.875 | 7.530 | 7.670 | 974,538 | +0.10(+1.32%) |
Mar 15, 2024 | 7.930 | 7.940 | 7.440 | 7.570 | 1,724,025 | -0.41(-5.14%) |
Mar 14, 2024 | 8.040 | 8.250 | 7.850 | 7.980 | 2,825,720 | -0.43(-5.11%) |
Mar 13, 2024 | 7.730 | 8.690 | 7.620 | 8.410 | 3,583,245 | +0.68(+8.80%) |
Mar 12, 2024 | 8.000 | 8.080 | 7.515 | 7.730 | 1,678,628 | -0.09(-1.15%) |
Mar 11, 2024 | 7.590 | 8.550 | 7.545 | 7.820 | 5,049,534 | +1.41(+22.00%) |
Mar 08, 2024 | 6.360 | 6.685 | 6.335 | 6.410 | 856,099 | +0.19(+3.05%) |
Mar 07, 2024 | 6.220 | 6.265 | 6.085 | 6.220 | 1,078,548 | -0.11(-1.74%) |
Mar 06, 2024 | 6.220 | 6.570 | 6.180 | 6.330 | 900,107 | +0.41(+6.93%) |
Mar 05, 2024 | 6.160 | 6.270 | 5.905 | 5.920 | 1,130,685 | -0.48(-7.50%) |
Mar 04, 2024 | 6.760 | 6.760 | 6.340 | 6.400 | 880,153 | -0.31(-4.62%) |
Mar 01, 2024 | 6.800 | 6.835 | 6.540 | 6.710 | 1,316,320 | -0.12(-1.76%) |
Feb 29, 2024 | 6.920 | 7.015 | 6.624 | 6.830 | 1,123,438 | -0.05(-0.73%) |
Feb 28, 2024 | 6.990 | 7.030 | 6.570 | 6.880 | 1,699,349 | -0.43(-5.88%) |
Feb 27, 2024 | 7.190 | 7.400 | 7.030 | 7.310 | 1,274,572 | +0.30(+4.28%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.740 | 7.010 | 1,048,269 | -0.01(-0.14%) |
Feb 23, 2024 | 7.070 | 7.140 | 6.850 | 7.020 | 903,726 | -0.13(-1.82%) |
Feb 22, 2024 | 7.070 | 7.260 | 6.905 | 7.150 | 1,303,401 | +0.38(+5.61%) |
Feb 21, 2024 | 6.915 | 6.915 | 6.650 | 6.770 | 1,546,614 | +0.01(+0.15%) |
Feb 20, 2024 | 6.745 | 6.810 | 6.551 | 6.760 | 1,302,536 | -0.11(-1.60%) |
Feb 16, 2024 | 7.090 | 7.415 | 6.770 | 6.870 | 2,436,547 | +0.10(+1.48%) |
Feb 15, 2024 | 6.180 | 6.900 | 6.100 | 6.770 | 2,666,852 | +0.68(+11.17%) |
Feb 14, 2024 | 5.950 | 6.120 | 5.870 | 6.090 | 1,399,311 | +0.32(+5.55%) |
Feb 13, 2024 | 6.030 | 6.130 | 5.740 | 5.770 | 1,309,614 | -0.51(-8.12%) |
Feb 12, 2024 | 5.970 | 6.410 | 5.970 | 6.280 | 1,023,371 | +0.36(+6.08%) |
Feb 09, 2024 | 5.820 | 5.970 | 5.540 | 5.920 | 1,010,408 | +0.12(+2.07%) |
Feb 08, 2024 | 5.770 | 5.860 | 5.530 | 5.800 | 1,283,685 | -0.05(-0.85%) |
Feb 07, 2024 | 5.860 | 5.950 | 5.670 | 5.850 | 1,503,580 | -0.13(-2.17%) |
Feb 06, 2024 | 5.460 | 6.225 | 5.340 | 5.980 | 4,366,218 | +0.92(+18.18%) |
Feb 05, 2024 | 5.270 | 5.270 | 5.010 | 5.060 | 860,528 | -0.20(-3.80%) |
Feb 02, 2024 | 5.310 | 5.345 | 5.045 | 5.260 | 1,598,394 | -0.20(-3.57%) |
Feb 01, 2024 | 5.550 | 5.600 | 5.420 | 5.455 | 881,614 | +0.04(+0.65%) |
Jan 31, 2024 | 5.310 | 5.595 | 5.270 | 5.420 | 1,723,891 | -0.01(-0.18%) |
Jan 30, 2024 | 5.580 | 5.590 | 5.410 | 5.430 | 1,317,625 | -0.34(-5.89%) |
Jan 29, 2024 | 5.730 | 5.795 | 5.555 | 5.770 | 991,870 | +0.00(+0.00%) |
Jan 26, 2024 | 5.760 | 5.880 | 5.630 | 5.770 | 982,406 | -0.17(-2.86%) |
Jan 25, 2024 | 6.230 | 6.330 | 5.905 | 5.940 | 1,367,648 | -0.21(-3.49%) |
Jan 24, 2024 | 6.670 | 6.720 | 6.040 | 6.155 | 1,791,876 | -0.21(-3.22%) |
Jan 23, 2024 | 6.480 | 6.880 | 6.120 | 6.360 | 4,017,303 | +0.51(+8.72%) |
Jan 22, 2024 | 5.470 | 5.940 | 5.290 | 5.850 | 2,818,469 | +0.16(+2.81%) |
Jan 19, 2024 | 5.750 | 5.790 | 5.331 | 5.690 | 3,467,915 | -0.27(-4.53%) |
Jan 18, 2024 | 6.240 | 6.400 | 5.705 | 5.960 | 2,387,713 | -0.28(-4.49%) |
Jan 17, 2024 | 6.150 | 6.310 | 6.060 | 6.240 | 1,861,650 | -0.21(-3.26%) |
Jan 16, 2024 | 7.000 | 7.001 | 6.380 | 6.450 | 2,217,090 | -0.64(-9.03%) |
Jan 12, 2024 | 7.120 | 7.390 | 7.050 | 7.090 | 792,254 | -0.09(-1.25%) |
Jan 11, 2024 | 7.250 | 7.320 | 7.020 | 7.180 | 700,789 | +0.09(+1.27%) |
Jan 10, 2024 | 7.360 | 7.360 | 6.900 | 7.090 | 2,237,103 | -0.29(-3.93%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.260 | 7.380 | 1,833,305 | -0.23(-3.02%) |
Jan 08, 2024 | 7.480 | 7.720 | 7.310 | 7.610 | 845,763 | -0.14(-1.81%) |
Jan 05, 2024 | 8.090 | 8.180 | 7.670 | 7.750 | 1,466,850 | -0.41(-5.02%) |
Jan 04, 2024 | 8.570 | 8.580 | 8.150 | 8.160 | 1,323,306 | -0.52(-5.99%) |
Jan 03, 2024 | 8.590 | 8.800 | 8.420 | 8.680 | 959,296 | -0.02(-0.23%) |