Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.500 | 8.700 | 8.405 | 8.560 | 1,232,152 | +0.06(+0.71%) |
Mar 27, 2024 | 8.280 | 8.500 | 8.160 | 8.500 | 802,325 | +0.18(+2.16%) |
Mar 26, 2024 | 8.300 | 8.350 | 7.855 | 8.320 | 926,256 | -0.03(-0.36%) |
Mar 25, 2024 | 8.110 | 8.575 | 8.050 | 8.350 | 1,052,203 | +0.19(+2.33%) |
Mar 22, 2024 | 8.235 | 8.318 | 7.927 | 8.160 | 1,342,996 | -0.15(-1.79%) |
Mar 21, 2024 | 8.160 | 8.360 | 7.834 | 8.309 | 1,435,448 | +0.14(+1.71%) |
Mar 20, 2024 | 7.843 | 8.286 | 7.238 | 8.169 | 2,564,391 | +0.40(+5.16%) |
Mar 19, 2024 | 7.405 | 7.797 | 7.266 | 7.769 | 1,665,692 | +0.36(+4.91%) |
Mar 18, 2024 | 6.921 | 7.415 | 6.698 | 7.405 | 2,034,749 | +0.58(+8.46%) |
Mar 15, 2024 | 6.418 | 6.856 | 6.367 | 6.828 | 1,874,378 | +0.39(+6.08%) |
Mar 14, 2024 | 6.027 | 6.539 | 5.896 | 6.437 | 2,713,900 | +0.43(+7.13%) |
Mar 13, 2024 | 5.580 | 6.169 | 5.403 | 6.008 | 5,338,110 | +1.05(+21.24%) |
Mar 12, 2024 | 4.881 | 5.235 | 4.807 | 4.956 | 1,878,572 | +0.40(+8.79%) |
Mar 11, 2024 | 4.527 | 4.574 | 4.425 | 4.555 | 350,167 | +0.03(+0.62%) |
Mar 08, 2024 | 4.658 | 4.695 | 4.518 | 4.527 | 226,494 | -0.12(-2.61%) |
Mar 07, 2024 | 4.676 | 4.723 | 4.639 | 4.648 | 140,046 | -0.03(-0.60%) |
Mar 06, 2024 | 4.611 | 4.704 | 4.611 | 4.676 | 227,710 | +0.06(+1.21%) |
Mar 05, 2024 | 4.741 | 4.769 | 4.560 | 4.620 | 342,453 | -0.12(-2.55%) |
Mar 04, 2024 | 4.890 | 4.909 | 4.727 | 4.741 | 190,945 | -0.11(-2.30%) |
Mar 01, 2024 | 4.835 | 4.918 | 4.713 | 4.853 | 335,062 | +0.00(+0.00%) |
Feb 29, 2024 | 5.049 | 5.049 | 4.816 | 4.853 | 314,374 | -0.11(-2.25%) |
Feb 28, 2024 | 5.002 | 5.002 | 4.900 | 4.965 | 282,940 | -0.04(-0.74%) |
Feb 27, 2024 | 4.844 | 5.030 | 4.835 | 5.002 | 311,292 | +0.14(+2.87%) |
Feb 26, 2024 | 4.918 | 5.039 | 4.816 | 4.862 | 267,829 | -0.09(-1.88%) |
Feb 23, 2024 | 4.807 | 5.021 | 4.788 | 4.956 | 294,952 | +0.17(+3.50%) |
Feb 22, 2024 | 4.779 | 4.844 | 4.751 | 4.788 | 298,999 | -0.05(-0.96%) |
Feb 21, 2024 | 4.732 | 4.862 | 4.695 | 4.835 | 238,123 | +0.11(+2.37%) |
Feb 20, 2024 | 4.732 | 4.788 | 4.704 | 4.723 | 210,894 | -0.07(-1.55%) |
Feb 16, 2024 | 4.835 | 4.835 | 4.732 | 4.797 | 289,032 | +0.00(+0.00%) |
Feb 15, 2024 | 4.713 | 4.830 | 4.658 | 4.797 | 316,580 | +0.13(+2.79%) |
Feb 14, 2024 | 4.555 | 4.676 | 4.439 | 4.667 | 428,427 | +0.18(+3.94%) |
Feb 13, 2024 | 4.667 | 4.699 | 4.481 | 4.490 | 412,315 | -0.25(-5.30%) |
Feb 12, 2024 | 4.536 | 4.760 | 4.536 | 4.741 | 347,643 | +0.18(+3.88%) |
Feb 09, 2024 | 4.322 | 4.574 | 4.304 | 4.564 | 362,187 | +0.24(+5.60%) |
Feb 08, 2024 | 4.238 | 4.332 | 4.182 | 4.322 | 251,412 | +0.08(+1.98%) |
Feb 07, 2024 | 4.304 | 4.304 | 4.089 | 4.238 | 466,910 | -0.07(-1.73%) |
Feb 06, 2024 | 4.220 | 4.387 | 4.173 | 4.313 | 323,999 | +0.11(+2.66%) |
Feb 05, 2024 | 4.313 | 4.313 | 3.968 | 4.201 | 1,284,037 | -0.14(-3.22%) |
Feb 02, 2024 | 4.471 | 4.546 | 4.318 | 4.341 | 389,026 | -0.15(-3.32%) |
Feb 01, 2024 | 4.574 | 4.583 | 4.471 | 4.490 | 403,482 | -0.06(-1.23%) |
Jan 31, 2024 | 4.611 | 4.690 | 4.546 | 4.546 | 332,180 | -0.06(-1.21%) |
Jan 30, 2024 | 4.667 | 4.667 | 4.569 | 4.602 | 269,405 | -0.09(-1.98%) |
Jan 29, 2024 | 4.695 | 4.713 | 4.592 | 4.695 | 312,889 | -0.02(-0.40%) |
Jan 26, 2024 | 4.741 | 4.807 | 4.648 | 4.713 | 270,920 | -0.03(-0.59%) |
Jan 25, 2024 | 4.713 | 4.769 | 4.630 | 4.741 | 309,221 | +0.03(+0.59%) |
Jan 24, 2024 | 4.760 | 4.848 | 4.690 | 4.713 | 338,946 | +0.02(+0.40%) |
Jan 23, 2024 | 4.788 | 4.844 | 4.634 | 4.695 | 405,034 | -0.07(-1.37%) |
Jan 22, 2024 | 4.704 | 4.802 | 4.676 | 4.760 | 366,880 | -0.02(-0.39%) |
Jan 19, 2024 | 4.881 | 4.881 | 4.713 | 4.779 | 285,452 | -0.08(-1.72%) |
Jan 18, 2024 | 4.853 | 4.914 | 4.807 | 4.862 | 300,216 | +0.00(+0.00%) |
Jan 17, 2024 | 4.807 | 4.895 | 4.788 | 4.862 | 277,286 | +0.00(+0.00%) |
Jan 16, 2024 | 4.974 | 4.998 | 4.827 | 4.862 | 331,875 | -0.15(-2.97%) |
Jan 12, 2024 | 5.170 | 5.202 | 4.993 | 5.012 | 268,661 | -0.08(-1.65%) |
Jan 11, 2024 | 5.077 | 5.123 | 4.992 | 5.095 | 277,762 | +0.02(+0.37%) |
Jan 10, 2024 | 4.956 | 5.142 | 4.937 | 5.077 | 313,911 | +0.12(+2.44%) |
Jan 09, 2024 | 5.105 | 5.105 | 4.918 | 4.956 | 333,564 | -0.20(-3.80%) |
Jan 08, 2024 | 5.338 | 5.338 | 5.091 | 5.151 | 383,542 | -0.21(-3.99%) |
Jan 05, 2024 | 5.179 | 5.403 | 5.105 | 5.365 | 466,875 | +0.12(+2.31%) |
Jan 04, 2024 | 5.235 | 5.269 | 5.161 | 5.244 | 250,616 | +0.05(+0.90%) |
Jan 03, 2024 | 5.347 | 5.412 | 5.170 | 5.198 | 360,763 | -0.22(-4.12%) |