Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.980 | 8.100 | 8.095 | 8.110 | 1,592,741 | +0.15(+1.88%) |
Mar 27, 2024 | 7.690 | 7.960 | 7.570 | 7.960 | 1,097,088 | +0.32(+4.19%) |
Mar 26, 2024 | 7.700 | 7.875 | 7.550 | 7.640 | 1,536,891 | -0.02(-0.26%) |
Mar 25, 2024 | 6.970 | 7.900 | 6.960 | 7.660 | 2,999,703 | +0.72(+10.37%) |
Mar 22, 2024 | 7.190 | 7.230 | 6.930 | 6.940 | 1,117,500 | -0.28(-3.88%) |
Mar 21, 2024 | 7.250 | 7.280 | 7.020 | 7.220 | 1,182,935 | +0.00(+0.00%) |
Mar 20, 2024 | 6.890 | 7.295 | 6.720 | 7.220 | 1,199,668 | +0.22(+3.14%) |
Mar 19, 2024 | 7.160 | 7.320 | 6.950 | 7.000 | 1,480,308 | -0.28(-3.85%) |
Mar 18, 2024 | 7.420 | 7.436 | 7.230 | 7.280 | 1,209,307 | -0.17(-2.28%) |
Mar 15, 2024 | 7.400 | 7.600 | 7.305 | 7.450 | 1,610,915 | +0.05(+0.68%) |
Mar 14, 2024 | 7.590 | 7.690 | 7.250 | 7.400 | 1,150,428 | -0.21(-2.76%) |
Mar 13, 2024 | 7.410 | 7.755 | 7.370 | 7.610 | 1,342,145 | +0.11(+1.47%) |
Mar 12, 2024 | 7.270 | 7.510 | 7.100 | 7.500 | 1,796,689 | +0.14(+1.90%) |
Mar 11, 2024 | 7.400 | 7.615 | 7.205 | 7.360 | 1,910,765 | -0.02(-0.27%) |
Mar 08, 2024 | 7.600 | 7.737 | 7.250 | 7.380 | 5,995,652 | -0.13(-1.73%) |
Mar 07, 2024 | 8.140 | 8.240 | 7.490 | 7.510 | 2,496,167 | -0.62(-7.63%) |
Mar 06, 2024 | 8.130 | 8.330 | 8.005 | 8.130 | 2,637,931 | +0.16(+2.01%) |
Mar 05, 2024 | 7.450 | 7.990 | 7.430 | 7.970 | 3,099,796 | +0.32(+4.18%) |
Mar 04, 2024 | 6.900 | 7.720 | 6.900 | 7.650 | 3,657,992 | +0.76(+11.03%) |
Mar 01, 2024 | 6.970 | 6.970 | 6.758 | 6.890 | 1,252,886 | -0.05(-0.72%) |
Feb 29, 2024 | 7.060 | 7.180 | 6.820 | 6.940 | 1,490,483 | -0.10(-1.42%) |
Feb 28, 2024 | 7.010 | 7.175 | 6.930 | 7.040 | 1,196,866 | -0.11(-1.54%) |
Feb 27, 2024 | 7.208 | 7.290 | 7.060 | 7.150 | 1,366,949 | +0.11(+1.56%) |
Feb 26, 2024 | 7.090 | 7.260 | 6.985 | 7.040 | 1,443,797 | -0.06(-0.85%) |
Feb 23, 2024 | 7.210 | 7.210 | 6.960 | 7.100 | 1,520,553 | -0.16(-2.20%) |
Feb 22, 2024 | 7.330 | 7.540 | 7.248 | 7.260 | 2,163,655 | -0.04(-0.55%) |
Feb 21, 2024 | 7.590 | 7.625 | 7.240 | 7.300 | 1,827,965 | -0.35(-4.58%) |
Feb 20, 2024 | 7.830 | 8.030 | 7.490 | 7.650 | 2,088,175 | -0.33(-4.14%) |
Feb 16, 2024 | 7.520 | 8.045 | 7.412 | 7.980 | 2,144,089 | +0.26(+3.37%) |
Feb 15, 2024 | 7.760 | 7.830 | 7.540 | 7.720 | 1,920,838 | +0.08(+1.05%) |
Feb 14, 2024 | 7.690 | 7.760 | 7.530 | 7.640 | 2,600,747 | +0.15(+2.00%) |
Feb 13, 2024 | 7.570 | 7.780 | 7.220 | 7.490 | 3,211,468 | -0.39(-4.95%) |
Feb 12, 2024 | 7.560 | 7.970 | 7.545 | 7.880 | 2,648,652 | +0.31(+4.10%) |
Feb 09, 2024 | 7.420 | 7.580 | 7.240 | 7.570 | 3,066,020 | +0.25(+3.42%) |
Feb 08, 2024 | 6.950 | 7.350 | 6.820 | 7.320 | 4,099,731 | +0.43(+6.24%) |
Feb 07, 2024 | 6.500 | 7.170 | 6.500 | 6.890 | 6,898,828 | +0.67(+10.77%) |
Feb 06, 2024 | 5.500 | 6.390 | 5.430 | 6.220 | 7,197,165 | +1.07(+20.78%) |
Feb 05, 2024 | 5.350 | 5.425 | 5.130 | 5.150 | 3,863,046 | -0.25(-4.63%) |
Feb 02, 2024 | 5.260 | 5.410 | 5.100 | 5.400 | 2,680,819 | +0.09(+1.69%) |
Feb 01, 2024 | 4.950 | 5.320 | 4.820 | 5.310 | 3,220,065 | +0.44(+9.03%) |
Jan 31, 2024 | 4.980 | 5.130 | 4.820 | 4.870 | 2,859,416 | -0.16(-3.18%) |
Jan 30, 2024 | 5.370 | 5.460 | 5.020 | 5.030 | 2,771,510 | -0.46(-8.38%) |
Jan 29, 2024 | 5.340 | 5.500 | 5.140 | 5.490 | 2,181,214 | +0.15(+2.81%) |
Jan 26, 2024 | 5.420 | 5.450 | 5.200 | 5.340 | 2,648,788 | -0.04(-0.74%) |
Jan 25, 2024 | 5.430 | 5.656 | 5.300 | 5.380 | 2,501,587 | +0.16(+3.07%) |
Jan 24, 2024 | 5.350 | 5.350 | 5.145 | 5.220 | 1,826,375 | +0.03(+0.58%) |
Jan 23, 2024 | 4.840 | 5.325 | 4.840 | 5.190 | 3,373,975 | +0.47(+9.96%) |
Jan 22, 2024 | 4.680 | 4.810 | 4.600 | 4.720 | 2,568,653 | +0.13(+2.83%) |
Jan 19, 2024 | 4.730 | 4.735 | 4.340 | 4.590 | 3,628,257 | -0.10(-2.13%) |
Jan 18, 2024 | 4.180 | 4.700 | 4.149 | 4.690 | 4,915,394 | +0.55(+13.29%) |
Jan 17, 2024 | 4.440 | 4.495 | 4.140 | 4.140 | 2,882,165 | -0.45(-9.80%) |
Jan 16, 2024 | 4.710 | 4.730 | 4.450 | 4.590 | 3,405,143 | -0.13(-2.75%) |
Jan 12, 2024 | 5.150 | 5.200 | 4.710 | 4.720 | 2,788,108 | -0.53(-10.10%) |
Jan 11, 2024 | 5.200 | 5.380 | 5.140 | 5.250 | 2,232,235 | +0.05(+0.96%) |
Jan 10, 2024 | 5.170 | 5.305 | 5.060 | 5.200 | 2,339,086 | +0.06(+1.17%) |
Jan 09, 2024 | 5.050 | 5.200 | 5.030 | 5.140 | 2,473,381 | -0.09(-1.72%) |
Jan 08, 2024 | 5.000 | 5.385 | 4.960 | 5.230 | 2,520,714 | +0.17(+3.36%) |
Jan 05, 2024 | 4.960 | 5.210 | 4.960 | 5.060 | 2,107,686 | +0.03(+0.60%) |
Jan 04, 2024 | 4.900 | 5.170 | 4.790 | 5.030 | 2,642,846 | +0.18(+3.71%) |
Jan 03, 2024 | 5.140 | 5.155 | 4.830 | 4.850 | 3,457,583 | -0.46(-8.66%) |