Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.640 | 0 | +0.12(+1.41%) | |||
Mar 27, 2024 | 8.360 | 8.530 | 8.350 | 8.520 | 7,152 | +0.13(+1.55%) |
Mar 26, 2024 | 8.480 | 8.510 | 8.380 | 8.390 | 7,220 | -0.09(-1.06%) |
Mar 25, 2024 | 8.310 | 8.520 | 8.310 | 8.480 | 30,309 | +0.17(+2.05%) |
Mar 22, 2024 | 8.320 | 8.360 | 8.310 | 8.310 | 5,902 | -0.01(-0.12%) |
Mar 21, 2024 | 8.310 | 8.400 | 8.240 | 8.320 | 13,902 | +0.10(+1.22%) |
Mar 20, 2024 | 8.070 | 8.240 | 8.070 | 8.220 | 8,680 | +0.17(+2.11%) |
Mar 19, 2024 | 8.060 | 8.060 | 8.040 | 8.050 | 7,950 | -0.04(-0.49%) |
Mar 18, 2024 | 8.040 | 8.100 | 8.040 | 8.090 | 5,951 | -0.03(-0.37%) |
Mar 15, 2024 | 7.900 | 8.140 | 7.900 | 8.120 | 39,212 | +0.36(+4.64%) |
Mar 14, 2024 | 7.440 | 7.790 | 7.440 | 7.760 | 7,976 | +0.33(+4.44%) |
Mar 13, 2024 | 7.160 | 7.730 | 7.160 | 7.430 | 25,066 | +0.37(+5.24%) |
Mar 12, 2024 | 7.280 | 7.280 | 7.010 | 7.060 | 46,853 | -0.48(-6.37%) |
Mar 11, 2024 | 7.340 | 7.640 | 7.340 | 7.540 | 26,880 | +0.34(+4.72%) |
Mar 08, 2024 | 7.160 | 7.200 | 7.130 | 7.200 | 15,400 | +0.14(+1.98%) |
Mar 07, 2024 | 7.010 | 7.200 | 7.000 | 7.060 | 50,916 | +0.07(+1.00%) |
Mar 06, 2024 | 7.000 | 7.000 | 6.980 | 6.990 | 13,001 | +0.00(+0.00%) |
Mar 05, 2024 | 6.880 | 7.010 | 6.880 | 6.990 | 23,499 | +0.13(+1.90%) |
Mar 04, 2024 | 6.740 | 6.890 | 6.740 | 6.860 | 9,960 | +0.17(+2.54%) |
Mar 01, 2024 | 6.500 | 6.700 | 6.500 | 6.690 | 26,551 | +0.26(+4.04%) |
Feb 29, 2024 | 6.340 | 6.430 | 6.340 | 6.430 | 2,800 | +0.14(+2.23%) |
Feb 28, 2024 | 6.280 | 6.290 | 6.280 | 6.290 | 2,018 | -0.08(-1.26%) |
Feb 27, 2024 | 6.450 | 6.450 | 6.370 | 6.370 | 570 | -0.04(-0.62%) |
Feb 26, 2024 | 6.450 | 6.450 | 6.340 | 6.410 | 16,307 | -0.11(-1.69%) |
Feb 23, 2024 | 6.350 | 6.520 | 6.350 | 6.520 | 14,497 | +0.20(+3.16%) |
Feb 22, 2024 | 6.220 | 6.340 | 6.220 | 6.320 | 11,601 | +0.22(+3.61%) |
Feb 21, 2024 | 6.190 | 6.190 | 6.030 | 6.100 | 9,000 | +0.06(+0.99%) |
Feb 20, 2024 | 5.700 | 6.060 | 5.700 | 6.040 | 36,299 | +0.40(+7.09%) |
Feb 16, 2024 | 5.640 | 0 | +0.18(+3.30%) | |||
Feb 15, 2024 | 5.370 | 5.460 | 5.370 | 5.460 | 2,401 | +0.06(+1.11%) |
Feb 14, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 500 | +0.07(+1.31%) |
Feb 13, 2024 | 5.300 | 5.340 | 5.230 | 5.330 | 9,094 | -0.04(-0.74%) |
Feb 12, 2024 | 5.340 | 5.390 | 5.340 | 5.370 | 6,127 | +0.02(+0.37%) |
Feb 09, 2024 | 5.440 | 5.450 | 5.350 | 5.350 | 5,617 | -0.11(-2.01%) |
Feb 08, 2024 | 5.450 | 5.490 | 5.450 | 5.460 | 2,100 | +0.01(+0.18%) |
Feb 07, 2024 | 5.450 | 5.470 | 5.450 | 5.450 | 2,236 | -0.10(-1.80%) |
Feb 06, 2024 | 5.410 | 5.620 | 5.410 | 5.550 | 5,697 | +0.17(+3.16%) |
Feb 05, 2024 | 5.480 | 5.480 | 5.260 | 5.380 | 7,300 | -0.17(-3.06%) |
Feb 02, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 404 | -0.10(-1.77%) |
Feb 01, 2024 | 5.560 | 5.650 | 5.540 | 5.650 | 2,300 | +0.06(+1.07%) |
Jan 31, 2024 | 5.650 | 5.700 | 5.590 | 5.590 | 1,823 | -0.24(-4.12%) |
Jan 30, 2024 | 5.680 | 5.830 | 5.680 | 5.830 | 322 | +0.08(+1.39%) |
Jan 29, 2024 | 5.720 | 5.750 | 5.710 | 5.750 | 1,201 | +0.00(+0.00%) |
Jan 26, 2024 | 5.780 | 5.780 | 5.750 | 5.750 | 500 | -0.20(-3.36%) |
Jan 25, 2024 | 5.740 | 5.950 | 5.740 | 5.950 | 13,855 | +0.30(+5.31%) |
Jan 24, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 4,100 | +0.15(+2.73%) |
Jan 23, 2024 | 5.440 | 5.520 | 5.440 | 5.500 | 1,487 | +0.07(+1.29%) |
Jan 22, 2024 | 5.560 | 5.570 | 5.420 | 5.430 | 14,089 | -0.17(-3.04%) |
Jan 19, 2024 | 5.640 | 5.640 | 5.560 | 5.600 | 6,304 | -0.11(-1.93%) |
Jan 18, 2024 | 5.860 | 5.860 | 5.690 | 5.710 | 800 | +0.11(+1.96%) |
Jan 17, 2024 | 5.760 | 5.760 | 5.570 | 5.600 | 5,002 | -0.28(-4.76%) |
Jan 16, 2024 | 5.940 | 5.940 | 5.880 | 5.880 | 1,524 | -0.12(-2.00%) |
Jan 15, 2024 | 5.990 | 6.030 | 5.950 | 6.000 | 7,001 | +0.13(+2.21%) |
Jan 12, 2024 | 5.710 | 5.880 | 5.710 | 5.870 | 4,500 | +0.25(+4.45%) |
Jan 11, 2024 | 5.680 | 5.680 | 5.620 | 5.620 | 2,701 | -0.05(-0.88%) |
Jan 10, 2024 | 5.560 | 5.750 | 5.560 | 5.670 | 718 | -0.14(-2.41%) |
Jan 09, 2024 | 5.810 | 5.820 | 5.780 | 5.810 | 5,400 | -0.03(-0.51%) |
Jan 08, 2024 | 5.750 | 5.840 | 5.750 | 5.840 | 2,075 | +0.03(+0.52%) |
Jan 05, 2024 | 5.530 | 5.880 | 5.530 | 5.810 | 3,574 | +0.14(+2.47%) |
Jan 04, 2024 | 5.750 | 5.750 | 5.670 | 5.670 | 5,153 | -0.14(-2.41%) |