Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.630 | 4.880 | 4.350 | 4.710 | 247,681 | +0.04(+0.86%) |
Mar 27, 2024 | 4.600 | 4.770 | 4.510 | 4.670 | 116,847 | +0.14(+3.09%) |
Mar 26, 2024 | 4.800 | 4.900 | 4.515 | 4.530 | 129,317 | -0.23(-4.83%) |
Mar 25, 2024 | 5.030 | 5.030 | 4.710 | 4.760 | 59,621 | -0.13(-2.66%) |
Mar 22, 2024 | 5.190 | 5.375 | 4.790 | 4.890 | 72,834 | -0.31(-5.96%) |
Mar 21, 2024 | 5.270 | 5.520 | 5.190 | 5.200 | 53,609 | -0.07(-1.33%) |
Mar 20, 2024 | 5.250 | 5.360 | 4.990 | 5.270 | 73,778 | +0.03(+0.57%) |
Mar 19, 2024 | 5.170 | 5.480 | 5.150 | 5.240 | 64,455 | +0.07(+1.35%) |
Mar 18, 2024 | 5.280 | 5.330 | 5.110 | 5.170 | 45,782 | -0.12(-2.27%) |
Mar 15, 2024 | 5.260 | 5.660 | 5.260 | 5.290 | 122,669 | +0.07(+1.34%) |
Mar 14, 2024 | 5.360 | 5.360 | 5.080 | 5.220 | 58,795 | -0.18(-3.33%) |
Mar 13, 2024 | 5.260 | 5.560 | 5.190 | 5.400 | 40,322 | +0.15(+2.86%) |
Mar 12, 2024 | 5.320 | 5.420 | 5.080 | 5.250 | 61,636 | -0.13(-2.42%) |
Mar 11, 2024 | 5.980 | 6.030 | 5.310 | 5.380 | 74,849 | -0.47(-8.03%) |
Mar 08, 2024 | 6.080 | 6.080 | 5.580 | 5.850 | 140,305 | -0.15(-2.50%) |
Mar 07, 2024 | 6.060 | 6.330 | 5.860 | 6.000 | 119,717 | -0.04(-0.66%) |
Mar 06, 2024 | 6.730 | 6.730 | 5.990 | 6.040 | 122,637 | -0.55(-8.35%) |
Mar 05, 2024 | 6.620 | 6.910 | 6.450 | 6.590 | 96,392 | -0.03(-0.45%) |
Mar 04, 2024 | 7.280 | 7.280 | 6.600 | 6.620 | 70,853 | -0.58(-8.06%) |
Mar 01, 2024 | 6.990 | 7.450 | 6.950 | 7.200 | 115,743 | +0.25(+3.60%) |
Feb 29, 2024 | 6.860 | 7.259 | 6.760 | 6.950 | 128,426 | +0.35(+5.30%) |
Feb 28, 2024 | 6.480 | 6.760 | 6.380 | 6.600 | 121,037 | -0.06(-0.90%) |
Feb 27, 2024 | 6.660 | 6.965 | 6.510 | 6.660 | 121,521 | +0.04(+0.60%) |
Feb 26, 2024 | 6.420 | 6.750 | 6.375 | 6.620 | 126,664 | +0.28(+4.42%) |
Feb 23, 2024 | 6.320 | 6.390 | 6.130 | 6.340 | 66,976 | +0.08(+1.28%) |
Feb 22, 2024 | 6.270 | 6.540 | 6.120 | 6.260 | 99,124 | +0.11(+1.79%) |
Feb 21, 2024 | 6.250 | 6.340 | 5.940 | 6.150 | 85,634 | -0.13(-2.07%) |
Feb 20, 2024 | 6.510 | 6.755 | 6.256 | 6.280 | 78,679 | -0.35(-5.28%) |
Feb 16, 2024 | 6.830 | 6.915 | 6.260 | 6.630 | 169,854 | -0.32(-4.60%) |
Feb 15, 2024 | 7.000 | 7.290 | 6.910 | 6.950 | 92,425 | +0.14(+2.06%) |
Feb 14, 2024 | 7.300 | 7.490 | 6.730 | 6.810 | 189,825 | -0.29(-4.08%) |
Feb 13, 2024 | 7.580 | 7.760 | 7.065 | 7.100 | 481,356 | -1.31(-15.58%) |
Feb 12, 2024 | 7.730 | 8.490 | 7.730 | 8.410 | 707,095 | +0.68(+8.80%) |
Feb 09, 2024 | 8.070 | 8.120 | 7.570 | 7.730 | 124,931 | -0.24(-3.01%) |
Feb 08, 2024 | 8.060 | 8.150 | 7.720 | 7.970 | 107,056 | +0.14(+1.79%) |
Feb 07, 2024 | 8.000 | 8.097 | 7.510 | 7.830 | 151,512 | -0.16(-2.00%) |
Feb 06, 2024 | 7.630 | 8.440 | 7.630 | 7.990 | 176,455 | +0.46(+6.11%) |
Feb 05, 2024 | 7.120 | 7.650 | 7.117 | 7.530 | 95,399 | +0.31(+4.29%) |
Feb 02, 2024 | 6.910 | 7.390 | 6.610 | 7.220 | 159,425 | +0.15(+2.12%) |
Feb 01, 2024 | 6.550 | 7.230 | 6.240 | 7.070 | 208,233 | +0.53(+8.10%) |
Jan 31, 2024 | 6.380 | 6.840 | 6.380 | 6.540 | 141,587 | +0.12(+1.87%) |
Jan 30, 2024 | 6.780 | 6.780 | 6.270 | 6.420 | 342,961 | -0.32(-4.75%) |
Jan 29, 2024 | 6.540 | 6.880 | 6.060 | 6.740 | 144,666 | +0.22(+3.37%) |
Jan 26, 2024 | 6.850 | 7.000 | 6.451 | 6.520 | 117,552 | -0.25(-3.69%) |
Jan 25, 2024 | 6.380 | 6.840 | 6.300 | 6.770 | 94,690 | +0.44(+6.95%) |
Jan 24, 2024 | 6.420 | 6.650 | 6.300 | 6.330 | 80,970 | +0.03(+0.48%) |
Jan 23, 2024 | 6.430 | 6.570 | 6.170 | 6.300 | 93,722 | -0.01(-0.16%) |
Jan 22, 2024 | 6.180 | 6.490 | 6.140 | 6.310 | 86,640 | +0.17(+2.77%) |
Jan 19, 2024 | 6.160 | 6.280 | 5.910 | 6.140 | 75,031 | +0.02(+0.33%) |
Jan 18, 2024 | 6.180 | 6.330 | 5.830 | 6.120 | 79,583 | -0.02(-0.33%) |
Jan 17, 2024 | 6.210 | 6.380 | 5.930 | 6.140 | 144,181 | -0.26(-4.06%) |
Jan 16, 2024 | 6.560 | 6.550 | 5.720 | 6.400 | 131,156 | -0.14(-2.14%) |
Jan 12, 2024 | 7.020 | 7.140 | 6.400 | 6.540 | 170,663 | -0.44(-6.30%) |
Jan 11, 2024 | 7.560 | 7.560 | 6.900 | 6.980 | 856,887 | -0.48(-6.43%) |
Jan 10, 2024 | 7.310 | 7.490 | 6.920 | 7.460 | 355,214 | +0.17(+2.33%) |
Jan 09, 2024 | 7.170 | 7.470 | 6.980 | 7.290 | 217,878 | +0.00(+0.00%) |
Jan 08, 2024 | 6.770 | 7.320 | 6.550 | 7.290 | 129,554 | +0.56(+8.32%) |
Jan 05, 2024 | 7.010 | 7.040 | 6.620 | 6.730 | 107,512 | -0.37(-5.21%) |
Jan 04, 2024 | 6.920 | 7.240 | 6.690 | 7.100 | 123,765 | +0.09(+1.28%) |
Jan 03, 2024 | 7.250 | 7.295 | 6.520 | 7.010 | 297,345 | -0.28(-3.84%) |