Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.220 | 6.340 | 6.295 | 6.320 | 1,298,453 | +0.10(+1.61%) |
Mar 27, 2024 | 6.090 | 6.230 | 6.040 | 6.220 | 1,791,694 | +0.20(+3.32%) |
Mar 26, 2024 | 6.110 | 6.150 | 5.972 | 6.020 | 998,124 | -0.03(-0.50%) |
Mar 25, 2024 | 5.880 | 6.080 | 5.820 | 6.050 | 1,190,422 | +0.34(+5.95%) |
Mar 22, 2024 | 5.920 | 5.970 | 5.710 | 5.710 | 2,707,254 | -0.26(-4.36%) |
Mar 21, 2024 | 5.920 | 6.010 | 5.880 | 5.970 | 1,078,189 | +0.10(+1.70%) |
Mar 20, 2024 | 5.680 | 5.930 | 5.630 | 5.870 | 958,623 | +0.15(+2.62%) |
Mar 19, 2024 | 5.620 | 5.820 | 5.590 | 5.720 | 864,953 | +0.06(+1.06%) |
Mar 18, 2024 | 5.770 | 5.810 | 5.590 | 5.660 | 820,218 | -0.12(-2.08%) |
Mar 15, 2024 | 5.820 | 5.980 | 5.681 | 5.780 | 2,242,441 | -0.07(-1.20%) |
Mar 14, 2024 | 5.890 | 5.965 | 5.730 | 5.850 | 3,737,787 | -0.08(-1.35%) |
Mar 13, 2024 | 5.812 | 6.034 | 5.812 | 5.930 | 1,669,952 | +0.12(+2.04%) |
Mar 12, 2024 | 5.802 | 5.831 | 5.673 | 5.812 | 1,374,874 | +0.01(+0.17%) |
Mar 11, 2024 | 5.752 | 5.910 | 5.733 | 5.802 | 727,191 | +0.01(+0.17%) |
Mar 08, 2024 | 5.792 | 5.950 | 5.752 | 5.792 | 946,987 | +0.09(+1.56%) |
Mar 07, 2024 | 5.664 | 5.762 | 5.590 | 5.703 | 792,098 | +0.10(+1.76%) |
Mar 06, 2024 | 5.624 | 5.732 | 5.545 | 5.604 | 1,227,837 | +0.07(+1.25%) |
Mar 05, 2024 | 5.466 | 5.634 | 5.437 | 5.535 | 1,125,079 | -0.01(-0.18%) |
Mar 04, 2024 | 5.614 | 5.659 | 5.442 | 5.545 | 1,447,426 | -0.10(-1.75%) |
Mar 01, 2024 | 5.792 | 5.802 | 5.506 | 5.644 | 1,178,329 | -0.12(-2.05%) |
Feb 29, 2024 | 5.723 | 6.048 | 5.693 | 5.762 | 1,340,660 | +0.18(+3.18%) |
Feb 28, 2024 | 5.555 | 5.703 | 5.368 | 5.585 | 1,847,598 | -0.01(-0.18%) |
Feb 27, 2024 | 5.772 | 6.098 | 5.595 | 5.595 | 2,389,712 | -0.30(-5.03%) |
Feb 26, 2024 | 6.117 | 6.384 | 5.812 | 5.891 | 2,428,606 | -0.17(-2.77%) |
Feb 23, 2024 | 7.183 | 7.301 | 5.891 | 6.058 | 4,469,900 | -1.79(-22.77%) |
Feb 22, 2024 | 7.736 | 7.938 | 7.627 | 7.844 | 2,078,757 | +0.07(+0.89%) |
Feb 21, 2024 | 7.844 | 8.051 | 7.652 | 7.775 | 1,036,274 | -0.21(-2.60%) |
Feb 20, 2024 | 7.963 | 8.042 | 7.864 | 7.982 | 677,586 | -0.22(-2.65%) |
Feb 16, 2024 | 8.338 | 8.416 | 8.180 | 8.199 | 915,235 | -0.35(-4.04%) |
Feb 15, 2024 | 8.071 | 8.545 | 8.071 | 8.545 | 2,110,714 | +0.55(+6.91%) |
Feb 14, 2024 | 7.933 | 8.130 | 7.805 | 7.992 | 802,439 | +0.17(+2.14%) |
Feb 13, 2024 | 7.963 | 8.101 | 7.765 | 7.824 | 940,608 | -0.59(-7.03%) |
Feb 12, 2024 | 8.042 | 8.574 | 8.012 | 8.416 | 2,093,611 | +0.49(+6.23%) |
Feb 09, 2024 | 7.647 | 7.933 | 7.598 | 7.923 | 1,079,519 | +0.30(+3.88%) |
Feb 08, 2024 | 7.390 | 7.824 | 7.341 | 7.627 | 1,176,252 | +0.27(+3.62%) |
Feb 07, 2024 | 8.643 | 8.643 | 7.153 | 7.361 | 2,555,770 | -1.30(-15.03%) |
Feb 06, 2024 | 8.693 | 8.920 | 8.555 | 8.663 | 684,081 | -0.06(-0.68%) |
Feb 05, 2024 | 9.018 | 9.078 | 8.510 | 8.722 | 1,251,244 | -0.48(-5.25%) |
Feb 02, 2024 | 9.374 | 9.531 | 9.186 | 9.206 | 775,176 | -0.31(-3.22%) |
Feb 01, 2024 | 9.433 | 9.660 | 9.260 | 9.512 | 1,115,820 | +0.09(+0.94%) |
Jan 31, 2024 | 9.472 | 9.818 | 9.413 | 9.423 | 916,345 | -0.14(-1.44%) |
Jan 30, 2024 | 9.482 | 9.674 | 9.433 | 9.561 | 626,054 | -0.04(-0.41%) |
Jan 29, 2024 | 9.729 | 9.729 | 9.354 | 9.600 | 701,966 | -0.19(-1.92%) |
Jan 26, 2024 | 9.867 | 9.936 | 9.716 | 9.788 | 667,239 | -0.05(-0.50%) |
Jan 25, 2024 | 9.324 | 9.837 | 9.270 | 9.837 | 690,709 | +0.71(+7.78%) |
Jan 24, 2024 | 9.551 | 9.610 | 9.117 | 9.127 | 713,150 | -0.21(-2.22%) |
Jan 23, 2024 | 9.364 | 9.531 | 9.265 | 9.334 | 765,645 | +0.08(+0.85%) |
Jan 22, 2024 | 8.969 | 9.285 | 8.935 | 9.255 | 715,623 | +0.45(+5.16%) |
Jan 19, 2024 | 8.624 | 8.828 | 8.426 | 8.801 | 589,715 | +0.20(+2.29%) |
Jan 18, 2024 | 8.959 | 8.979 | 8.461 | 8.604 | 616,455 | -0.30(-3.33%) |
Jan 17, 2024 | 8.525 | 8.900 | 8.407 | 8.900 | 664,236 | +0.16(+1.81%) |
Jan 16, 2024 | 8.930 | 8.890 | 8.683 | 8.742 | 585,104 | -0.32(-3.49%) |
Jan 12, 2024 | 9.206 | 9.403 | 9.058 | 9.058 | 495,279 | -0.04(-0.43%) |
Jan 11, 2024 | 9.068 | 9.107 | 8.782 | 9.097 | 793,593 | -0.05(-0.54%) |
Jan 10, 2024 | 9.038 | 9.196 | 8.999 | 9.147 | 483,709 | +0.11(+1.20%) |
Jan 09, 2024 | 9.018 | 9.117 | 8.969 | 9.038 | 574,578 | -0.17(-1.82%) |
Jan 08, 2024 | 8.791 | 9.211 | 8.727 | 9.206 | 567,652 | +0.38(+4.36%) |
Jan 05, 2024 | 8.663 | 9.073 | 8.624 | 8.821 | 908,417 | +0.07(+0.79%) |
Jan 04, 2024 | 8.811 | 8.860 | 8.693 | 8.752 | 629,750 | +0.03(+0.34%) |
Jan 03, 2024 | 8.841 | 8.860 | 8.619 | 8.722 | 830,571 | -0.29(-3.18%) |