Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.950 | 6.715 | 6.670 | 6.700 | 701,792 | -0.28(-4.01%) |
Mar 27, 2024 | 6.890 | 7.000 | 6.505 | 6.980 | 712,328 | +0.19(+2.80%) |
Mar 26, 2024 | 6.980 | 7.050 | 6.680 | 6.790 | 1,055,104 | -0.04(-0.59%) |
Mar 25, 2024 | 6.720 | 6.970 | 6.670 | 6.830 | 709,939 | +0.10(+1.49%) |
Mar 22, 2024 | 6.830 | 6.910 | 6.620 | 6.730 | 778,600 | -0.14(-2.04%) |
Mar 21, 2024 | 7.240 | 7.340 | 6.850 | 6.870 | 1,837,445 | -0.24(-3.38%) |
Mar 20, 2024 | 6.990 | 7.140 | 6.816 | 7.110 | 1,123,194 | +0.09(+1.28%) |
Mar 19, 2024 | 6.500 | 7.060 | 6.500 | 7.020 | 1,332,523 | +0.42(+6.36%) |
Mar 18, 2024 | 6.290 | 6.700 | 6.180 | 6.600 | 2,042,359 | +0.31(+4.93%) |
Mar 15, 2024 | 5.980 | 6.360 | 5.980 | 6.290 | 3,605,898 | +0.20(+3.28%) |
Mar 14, 2024 | 6.240 | 6.420 | 6.020 | 6.090 | 1,369,311 | -0.16(-2.56%) |
Mar 13, 2024 | 6.200 | 6.348 | 5.990 | 6.250 | 2,377,349 | -0.12(-1.88%) |
Mar 12, 2024 | 6.580 | 6.590 | 6.290 | 6.370 | 1,210,269 | -0.13(-2.00%) |
Mar 11, 2024 | 6.650 | 6.770 | 6.480 | 6.500 | 2,055,583 | -0.21(-3.13%) |
Mar 08, 2024 | 6.070 | 6.820 | 5.960 | 6.710 | 3,061,121 | +0.61(+10.00%) |
Mar 07, 2024 | 6.050 | 6.610 | 5.900 | 6.100 | 14,989,076 | -2.69(-30.60%) |
Mar 06, 2024 | 8.480 | 8.830 | 8.420 | 8.790 | 1,402,938 | +0.49(+5.90%) |
Mar 05, 2024 | 7.840 | 8.400 | 7.720 | 8.300 | 574,880 | +0.31(+3.88%) |
Mar 04, 2024 | 8.410 | 8.450 | 7.910 | 7.990 | 667,040 | -0.25(-3.03%) |
Mar 01, 2024 | 7.760 | 8.280 | 7.700 | 8.240 | 1,080,207 | +0.56(+7.29%) |
Feb 29, 2024 | 8.030 | 8.102 | 7.530 | 7.680 | 1,299,091 | -0.16(-2.04%) |
Feb 28, 2024 | 8.000 | 8.160 | 7.740 | 7.840 | 1,225,726 | -0.31(-3.80%) |
Feb 27, 2024 | 8.110 | 8.300 | 7.950 | 8.150 | 912,191 | +0.10(+1.24%) |
Feb 26, 2024 | 7.680 | 8.100 | 7.615 | 8.050 | 850,112 | +0.31(+4.01%) |
Feb 23, 2024 | 7.980 | 8.075 | 7.580 | 7.740 | 554,019 | -0.25(-3.13%) |
Feb 22, 2024 | 7.360 | 8.050 | 7.360 | 7.990 | 1,074,681 | +0.59(+7.97%) |
Feb 21, 2024 | 7.360 | 7.420 | 7.170 | 7.400 | 593,550 | -0.04(-0.54%) |
Feb 20, 2024 | 7.380 | 7.615 | 7.200 | 7.440 | 690,764 | -0.06(-0.80%) |
Feb 16, 2024 | 7.550 | 7.610 | 7.330 | 7.500 | 908,114 | -0.20(-2.60%) |
Feb 15, 2024 | 7.740 | 7.925 | 7.480 | 7.700 | 1,646,286 | +0.08(+1.05%) |
Feb 14, 2024 | 6.880 | 7.690 | 6.810 | 7.620 | 1,199,936 | +0.94(+14.07%) |
Feb 13, 2024 | 6.980 | 7.170 | 6.520 | 6.680 | 1,134,626 | -0.71(-9.61%) |
Feb 12, 2024 | 6.650 | 7.450 | 6.650 | 7.390 | 1,275,097 | +0.67(+9.97%) |
Feb 09, 2024 | 6.670 | 6.830 | 6.520 | 6.720 | 599,261 | +0.10(+1.51%) |
Feb 08, 2024 | 6.130 | 6.680 | 6.090 | 6.620 | 763,931 | +0.47(+7.64%) |
Feb 07, 2024 | 6.520 | 6.640 | 6.140 | 6.150 | 707,371 | -0.37(-5.67%) |
Feb 06, 2024 | 6.250 | 6.550 | 6.190 | 6.520 | 565,791 | +0.25(+3.99%) |
Feb 05, 2024 | 6.060 | 6.470 | 6.050 | 6.270 | 776,100 | +0.07(+1.13%) |
Feb 02, 2024 | 6.420 | 6.460 | 6.020 | 6.200 | 1,379,224 | -0.39(-5.92%) |
Feb 01, 2024 | 6.830 | 6.890 | 6.540 | 6.590 | 1,076,394 | -0.18(-2.66%) |
Jan 31, 2024 | 6.810 | 7.180 | 6.750 | 6.770 | 1,014,085 | -0.14(-2.03%) |
Jan 30, 2024 | 7.250 | 7.300 | 6.891 | 6.910 | 960,735 | -0.43(-5.86%) |
Jan 29, 2024 | 6.760 | 7.400 | 6.510 | 7.340 | 1,045,295 | +0.57(+8.42%) |
Jan 26, 2024 | 6.980 | 7.550 | 6.760 | 6.770 | 1,215,055 | -0.15(-2.17%) |
Jan 25, 2024 | 6.690 | 6.950 | 6.540 | 6.920 | 930,177 | +0.32(+4.85%) |
Jan 24, 2024 | 6.820 | 6.820 | 6.445 | 6.600 | 739,902 | -0.12(-1.79%) |
Jan 23, 2024 | 6.720 | 6.900 | 6.345 | 6.720 | 1,055,763 | +0.13(+1.97%) |
Jan 22, 2024 | 6.300 | 6.600 | 6.070 | 6.590 | 927,884 | +0.39(+6.29%) |
Jan 19, 2024 | 6.110 | 6.260 | 5.980 | 6.200 | 707,037 | +0.09(+1.47%) |
Jan 18, 2024 | 6.320 | 6.320 | 5.960 | 6.110 | 776,891 | -0.15(-2.40%) |
Jan 17, 2024 | 5.960 | 6.290 | 5.950 | 6.260 | 851,429 | +0.10(+1.62%) |
Jan 16, 2024 | 6.170 | 6.320 | 5.960 | 6.160 | 1,203,720 | -0.13(-2.07%) |
Jan 12, 2024 | 6.770 | 6.963 | 6.250 | 6.290 | 859,863 | -0.47(-6.95%) |
Jan 11, 2024 | 6.720 | 6.890 | 6.483 | 6.760 | 1,667,869 | +0.29(+4.48%) |
Jan 10, 2024 | 6.170 | 6.480 | 6.110 | 6.470 | 723,011 | +0.18(+2.86%) |
Jan 09, 2024 | 6.530 | 6.540 | 6.250 | 6.290 | 701,828 | -0.34(-5.13%) |
Jan 08, 2024 | 6.000 | 6.650 | 5.930 | 6.630 | 1,024,006 | +0.63(+10.50%) |
Jan 05, 2024 | 6.040 | 6.150 | 5.650 | 6.000 | 941,564 | -0.14(-2.28%) |
Jan 04, 2024 | 5.880 | 6.251 | 5.850 | 6.140 | 1,029,955 | +0.28(+4.78%) |
Jan 03, 2024 | 6.280 | 6.350 | 5.845 | 5.860 | 1,183,017 | -0.50(-7.86%) |