Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.310 | 8.190 | 8.190 | 8.200 | 973,506 | -0.10(-1.20%) |
Mar 27, 2024 | 8.640 | 8.700 | 8.175 | 8.300 | 537,858 | -0.22(-2.58%) |
Mar 26, 2024 | 9.350 | 9.370 | 8.080 | 8.520 | 892,711 | -0.87(-9.27%) |
Mar 25, 2024 | 9.150 | 9.840 | 9.150 | 9.390 | 924,808 | +0.15(+1.62%) |
Mar 22, 2024 | 9.010 | 9.610 | 8.800 | 9.240 | 848,189 | +0.44(+5.00%) |
Mar 21, 2024 | 8.400 | 8.990 | 8.320 | 8.800 | 479,792 | +0.44(+5.26%) |
Mar 20, 2024 | 8.250 | 8.600 | 8.230 | 8.360 | 187,295 | -0.02(-0.24%) |
Mar 19, 2024 | 8.130 | 8.380 | 8.000 | 8.380 | 212,763 | +0.22(+2.70%) |
Mar 18, 2024 | 8.150 | 8.480 | 8.040 | 8.160 | 358,211 | +0.10(+1.24%) |
Mar 15, 2024 | 8.380 | 8.500 | 7.940 | 8.060 | 322,585 | -0.42(-4.95%) |
Mar 14, 2024 | 8.740 | 8.758 | 8.290 | 8.480 | 298,617 | -0.01(-0.12%) |
Mar 13, 2024 | 8.500 | 8.550 | 8.340 | 8.490 | 214,152 | +0.03(+0.35%) |
Mar 12, 2024 | 8.990 | 9.010 | 8.290 | 8.460 | 473,963 | -0.53(-5.90%) |
Mar 11, 2024 | 8.760 | 9.170 | 8.430 | 8.990 | 774,464 | +0.52(+6.14%) |
Mar 08, 2024 | 7.600 | 8.490 | 7.540 | 8.470 | 904,144 | +1.01(+13.54%) |
Mar 07, 2024 | 7.400 | 7.460 | 6.961 | 7.460 | 233,649 | +0.22(+3.04%) |
Mar 06, 2024 | 7.000 | 7.450 | 7.000 | 7.240 | 279,967 | +0.28(+4.02%) |
Mar 05, 2024 | 6.970 | 7.170 | 6.835 | 6.960 | 296,928 | +0.13(+1.90%) |
Mar 04, 2024 | 6.780 | 7.282 | 6.750 | 6.830 | 346,368 | +0.16(+2.40%) |
Mar 01, 2024 | 6.000 | 6.760 | 5.900 | 6.670 | 398,908 | +0.68(+11.35%) |
Feb 29, 2024 | 7.170 | 7.170 | 5.810 | 5.990 | 343,878 | -0.93(-13.44%) |
Feb 28, 2024 | 6.730 | 7.150 | 6.730 | 6.920 | 274,220 | +0.12(+1.76%) |
Feb 27, 2024 | 6.930 | 7.100 | 6.730 | 6.800 | 151,059 | -0.02(-0.29%) |
Feb 26, 2024 | 6.530 | 6.830 | 6.530 | 6.820 | 194,557 | +0.26(+3.96%) |
Feb 23, 2024 | 6.470 | 6.710 | 6.400 | 6.560 | 116,920 | +0.10(+1.55%) |
Feb 22, 2024 | 6.440 | 6.480 | 6.100 | 6.460 | 197,441 | +0.06(+0.94%) |
Feb 21, 2024 | 6.260 | 6.430 | 6.100 | 6.400 | 120,236 | +0.20(+3.23%) |
Feb 20, 2024 | 6.100 | 6.300 | 6.091 | 6.200 | 70,699 | -0.03(-0.48%) |
Feb 16, 2024 | 6.210 | 6.295 | 6.130 | 6.230 | 107,088 | +0.00(+0.00%) |
Feb 15, 2024 | 6.160 | 6.260 | 6.070 | 6.230 | 90,782 | +0.09(+1.47%) |
Feb 14, 2024 | 6.070 | 6.160 | 5.965 | 6.140 | 93,731 | +0.11(+1.82%) |
Feb 13, 2024 | 5.950 | 6.180 | 5.890 | 6.030 | 97,301 | -0.15(-2.43%) |
Feb 12, 2024 | 6.130 | 6.280 | 5.960 | 6.180 | 168,293 | +0.09(+1.48%) |
Feb 09, 2024 | 5.900 | 6.090 | 5.860 | 6.090 | 116,173 | +0.23(+3.92%) |
Feb 08, 2024 | 5.570 | 5.880 | 5.570 | 5.860 | 60,971 | +0.23(+4.09%) |
Feb 07, 2024 | 5.650 | 5.742 | 5.515 | 5.630 | 57,538 | -0.02(-0.35%) |
Feb 06, 2024 | 5.600 | 5.760 | 5.560 | 5.650 | 80,169 | -0.05(-0.88%) |
Feb 05, 2024 | 5.720 | 5.850 | 5.405 | 5.700 | 154,811 | -0.20(-3.39%) |
Feb 02, 2024 | 5.760 | 5.990 | 5.760 | 5.900 | 63,714 | +0.01(+0.17%) |
Feb 01, 2024 | 5.740 | 5.900 | 5.560 | 5.890 | 107,299 | +0.23(+4.06%) |
Jan 31, 2024 | 5.900 | 5.900 | 5.660 | 5.660 | 37,420 | -0.24(-4.07%) |
Jan 30, 2024 | 5.900 | 5.900 | 5.750 | 5.900 | 66,384 | -0.02(-0.34%) |
Jan 29, 2024 | 5.780 | 5.930 | 5.660 | 5.920 | 185,328 | +0.23(+4.04%) |
Jan 26, 2024 | 5.800 | 5.810 | 5.450 | 5.690 | 117,621 | -0.11(-1.90%) |
Jan 25, 2024 | 5.450 | 5.820 | 5.415 | 5.800 | 137,869 | +0.35(+6.42%) |
Jan 24, 2024 | 5.450 | 5.490 | 5.160 | 5.450 | 44,484 | +0.07(+1.30%) |
Jan 23, 2024 | 5.510 | 5.555 | 5.330 | 5.380 | 65,670 | -0.12(-2.18%) |
Jan 22, 2024 | 5.170 | 5.660 | 5.135 | 5.500 | 225,421 | +0.31(+5.97%) |
Jan 19, 2024 | 5.100 | 5.260 | 4.870 | 5.190 | 141,322 | +0.06(+1.17%) |
Jan 18, 2024 | 5.480 | 5.570 | 5.100 | 5.130 | 101,016 | -0.35(-6.39%) |
Jan 17, 2024 | 4.870 | 5.600 | 4.830 | 5.480 | 179,476 | +0.46(+9.16%) |
Jan 16, 2024 | 5.000 | 5.090 | 4.850 | 5.020 | 101,722 | +0.07(+1.41%) |
Jan 12, 2024 | 4.690 | 4.990 | 4.580 | 4.950 | 65,599 | +0.26(+5.54%) |
Jan 11, 2024 | 4.670 | 4.780 | 4.505 | 4.690 | 79,682 | -0.01(-0.21%) |
Jan 10, 2024 | 4.600 | 4.720 | 4.480 | 4.700 | 73,325 | +0.05(+1.08%) |
Jan 09, 2024 | 4.550 | 4.710 | 4.450 | 4.650 | 67,210 | +0.00(+0.00%) |
Jan 08, 2024 | 4.620 | 4.865 | 4.410 | 4.650 | 63,783 | -0.01(-0.21%) |
Jan 05, 2024 | 4.770 | 4.780 | 4.635 | 4.660 | 127,824 | -0.04(-0.85%) |
Jan 04, 2024 | 4.750 | 4.932 | 4.640 | 4.700 | 89,460 | -0.10(-2.08%) |
Jan 03, 2024 | 4.830 | 4.830 | 4.630 | 4.800 | 56,581 | -0.03(-0.62%) |