Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.600 | 6.795 | 6.600 | 6.710 | 684,001 | +0.08(+1.21%) |
Mar 27, 2024 | 6.230 | 6.670 | 6.230 | 6.630 | 533,857 | +0.34(+5.41%) |
Mar 26, 2024 | 6.490 | 6.490 | 6.160 | 6.290 | 966,850 | -0.10(-1.56%) |
Mar 25, 2024 | 6.540 | 6.595 | 6.345 | 6.390 | 495,008 | -0.08(-1.24%) |
Mar 22, 2024 | 6.650 | 6.680 | 6.410 | 6.470 | 747,175 | -0.14(-2.12%) |
Mar 21, 2024 | 6.820 | 6.930 | 6.600 | 6.610 | 677,948 | -0.09(-1.34%) |
Mar 20, 2024 | 6.700 | 6.820 | 6.280 | 6.700 | 957,670 | +0.00(+0.00%) |
Mar 19, 2024 | 6.730 | 6.855 | 6.550 | 6.700 | 781,727 | -0.10(-1.47%) |
Mar 18, 2024 | 6.990 | 6.990 | 6.520 | 6.800 | 990,013 | -0.15(-2.16%) |
Mar 15, 2024 | 6.730 | 7.010 | 6.680 | 6.950 | 1,332,968 | +0.13(+1.91%) |
Mar 14, 2024 | 6.750 | 6.880 | 6.580 | 6.820 | 983,522 | +0.08(+1.19%) |
Mar 13, 2024 | 6.800 | 6.880 | 6.660 | 6.740 | 933,016 | -0.12(-1.75%) |
Mar 12, 2024 | 7.070 | 7.210 | 6.855 | 6.860 | 738,978 | -0.36(-4.99%) |
Mar 11, 2024 | 7.120 | 7.270 | 6.810 | 7.220 | 1,110,128 | +0.10(+1.40%) |
Mar 08, 2024 | 7.300 | 7.400 | 6.880 | 7.120 | 958,042 | -0.04(-0.49%) |
Mar 07, 2024 | 7.070 | 7.350 | 7.060 | 7.155 | 497,792 | +0.08(+1.20%) |
Mar 06, 2024 | 8.080 | 8.175 | 7.050 | 7.070 | 805,560 | -1.07(-13.14%) |
Mar 05, 2024 | 8.330 | 8.440 | 7.930 | 8.140 | 515,763 | -0.33(-3.90%) |
Mar 04, 2024 | 9.330 | 9.328 | 8.060 | 8.470 | 1,088,557 | -0.68(-7.43%) |
Mar 01, 2024 | 7.960 | 9.170 | 7.645 | 9.150 | 1,279,139 | +1.45(+18.83%) |
Feb 29, 2024 | 8.900 | 9.070 | 7.540 | 7.700 | 1,452,367 | -1.04(-11.90%) |
Feb 28, 2024 | 8.630 | 8.875 | 8.210 | 8.740 | 691,673 | -0.11(-1.24%) |
Feb 27, 2024 | 8.860 | 8.965 | 8.710 | 8.850 | 584,056 | +0.08(+0.91%) |
Feb 26, 2024 | 8.720 | 8.960 | 8.640 | 8.770 | 478,888 | +0.05(+0.57%) |
Feb 23, 2024 | 8.340 | 8.730 | 8.340 | 8.720 | 291,278 | +0.23(+2.71%) |
Feb 22, 2024 | 8.420 | 8.555 | 8.410 | 8.490 | 396,411 | +0.04(+0.47%) |
Feb 21, 2024 | 8.320 | 8.465 | 8.150 | 8.450 | 419,710 | +0.07(+0.84%) |
Feb 20, 2024 | 8.300 | 8.410 | 8.136 | 8.380 | 539,336 | -0.13(-1.53%) |
Feb 16, 2024 | 8.650 | 8.840 | 8.270 | 8.510 | 677,811 | -0.21(-2.41%) |
Feb 15, 2024 | 8.630 | 8.830 | 8.460 | 8.720 | 715,288 | +0.27(+3.20%) |
Feb 14, 2024 | 8.080 | 8.480 | 8.005 | 8.450 | 358,689 | +0.55(+6.96%) |
Feb 13, 2024 | 7.900 | 8.180 | 7.695 | 7.900 | 579,430 | -0.74(-8.56%) |
Feb 12, 2024 | 8.290 | 8.710 | 8.290 | 8.640 | 671,981 | +0.36(+4.35%) |
Feb 09, 2024 | 8.210 | 8.380 | 8.160 | 8.280 | 429,282 | +0.10(+1.22%) |
Feb 08, 2024 | 7.930 | 8.380 | 7.840 | 8.180 | 522,321 | +0.32(+4.07%) |
Feb 07, 2024 | 7.980 | 7.980 | 7.725 | 7.860 | 302,292 | -0.08(-1.01%) |
Feb 06, 2024 | 7.580 | 7.940 | 7.560 | 7.940 | 392,677 | +0.31(+4.06%) |
Feb 05, 2024 | 7.730 | 7.820 | 7.609 | 7.630 | 389,859 | -0.25(-3.17%) |
Feb 02, 2024 | 7.700 | 7.950 | 7.550 | 7.880 | 395,275 | +0.07(+0.90%) |
Feb 01, 2024 | 7.590 | 7.830 | 7.370 | 7.810 | 789,209 | +0.26(+3.44%) |
Jan 31, 2024 | 8.240 | 8.265 | 7.525 | 7.550 | 753,957 | -0.72(-8.71%) |
Jan 30, 2024 | 8.700 | 8.860 | 8.260 | 8.270 | 400,664 | -0.49(-5.59%) |
Jan 29, 2024 | 8.460 | 8.790 | 7.897 | 8.760 | 516,457 | +0.28(+3.30%) |
Jan 26, 2024 | 8.300 | 8.630 | 8.245 | 8.480 | 445,497 | +0.26(+3.16%) |
Jan 25, 2024 | 8.950 | 8.950 | 8.160 | 8.220 | 488,492 | -0.46(-5.30%) |
Jan 24, 2024 | 8.760 | 8.980 | 8.670 | 8.680 | 535,903 | -0.08(-0.91%) |
Jan 23, 2024 | 8.770 | 8.795 | 8.540 | 8.760 | 616,664 | +0.14(+1.62%) |
Jan 22, 2024 | 8.540 | 8.710 | 8.460 | 8.620 | 769,018 | +0.35(+4.23%) |
Jan 19, 2024 | 8.360 | 8.360 | 7.990 | 8.270 | 563,661 | -0.04(-0.48%) |
Jan 18, 2024 | 8.040 | 8.690 | 7.580 | 8.310 | 788,858 | +0.36(+4.53%) |
Jan 17, 2024 | 7.870 | 7.960 | 7.820 | 7.950 | 407,225 | -0.07(-0.87%) |
Jan 16, 2024 | 8.190 | 8.156 | 7.890 | 8.020 | 518,313 | -0.19(-2.31%) |
Jan 12, 2024 | 8.500 | 8.550 | 8.165 | 8.210 | 514,991 | -0.13(-1.56%) |
Jan 11, 2024 | 8.400 | 8.465 | 8.120 | 8.340 | 686,277 | -0.14(-1.65%) |
Jan 10, 2024 | 8.410 | 8.520 | 8.110 | 8.480 | 910,292 | +0.03(+0.36%) |
Jan 09, 2024 | 8.680 | 8.785 | 8.415 | 8.450 | 1,495,270 | -0.45(-5.06%) |
Jan 08, 2024 | 8.000 | 9.030 | 8.000 | 8.900 | 2,592,177 | +0.83(+10.29%) |
Jan 05, 2024 | 7.930 | 8.270 | 7.910 | 8.070 | 1,147,629 | -0.09(-1.10%) |
Jan 04, 2024 | 8.240 | 8.330 | 8.040 | 8.160 | 850,897 | -0.04(-0.49%) |
Jan 03, 2024 | 8.720 | 8.730 | 7.981 | 8.200 | 1,071,013 | -0.67(-7.55%) |