Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.460 | 7.800 | 7.350 | 7.600 | 46,460 | +0.14(+1.88%) |
Mar 27, 2024 | 7.060 | 7.460 | 7.020 | 7.460 | 43,328 | +0.36(+5.07%) |
Mar 26, 2024 | 7.070 | 7.190 | 6.300 | 7.100 | 51,212 | +0.20(+2.90%) |
Mar 25, 2024 | 6.950 | 7.190 | 6.710 | 6.900 | 62,894 | +0.08(+1.17%) |
Mar 22, 2024 | 7.120 | 7.120 | 6.500 | 6.820 | 60,142 | +0.22(+3.33%) |
Mar 21, 2024 | 6.500 | 6.900 | 6.300 | 6.600 | 41,322 | +0.00(+0.00%) |
Mar 20, 2024 | 6.370 | 6.859 | 6.210 | 6.600 | 58,140 | +0.23(+3.61%) |
Mar 19, 2024 | 6.500 | 7.000 | 6.000 | 6.370 | 200,514 | -0.03(-0.47%) |
Mar 18, 2024 | 6.300 | 6.555 | 5.400 | 6.400 | 341,943 | +1.40(+28.00%) |
Mar 15, 2024 | 5.320 | 5.400 | 5.000 | 5.000 | 32,206 | -0.24(-4.58%) |
Mar 14, 2024 | 5.100 | 5.370 | 4.900 | 5.240 | 29,617 | +0.14(+2.75%) |
Mar 13, 2024 | 5.500 | 5.720 | 4.631 | 5.100 | 66,254 | -0.38(-6.93%) |
Mar 12, 2024 | 5.600 | 5.600 | 5.200 | 5.480 | 48,231 | -0.01(-0.18%) |
Mar 11, 2024 | 4.990 | 5.610 | 4.900 | 5.490 | 140,542 | +0.57(+11.59%) |
Mar 08, 2024 | 4.500 | 5.150 | 4.300 | 4.920 | 59,749 | +0.45(+10.07%) |
Mar 07, 2024 | 4.200 | 4.660 | 4.150 | 4.470 | 59,974 | +0.33(+7.97%) |
Mar 06, 2024 | 4.070 | 4.190 | 4.040 | 4.140 | 17,607 | +0.04(+0.98%) |
Mar 05, 2024 | 4.170 | 4.170 | 4.000 | 4.100 | 7,783 | -0.08(-1.91%) |
Mar 04, 2024 | 4.190 | 4.310 | 3.968 | 4.180 | 20,307 | +0.03(+0.72%) |
Mar 01, 2024 | 4.010 | 4.150 | 3.880 | 4.150 | 23,209 | +0.09(+2.22%) |
Feb 29, 2024 | 4.160 | 4.160 | 3.980 | 4.060 | 11,763 | -0.08(-1.93%) |
Feb 28, 2024 | 4.120 | 4.143 | 4.010 | 4.140 | 7,588 | -0.01(-0.24%) |
Feb 27, 2024 | 4.050 | 4.200 | 3.610 | 4.150 | 77,936 | +0.17(+4.27%) |
Feb 26, 2024 | 4.030 | 4.200 | 3.810 | 3.980 | 24,520 | -0.12(-2.93%) |
Feb 23, 2024 | 4.080 | 4.100 | 3.940 | 4.100 | 7,378 | +0.09(+2.24%) |
Feb 22, 2024 | 3.870 | 4.100 | 3.870 | 4.010 | 36,118 | +0.02(+0.50%) |
Feb 21, 2024 | 4.180 | 4.200 | 3.860 | 3.990 | 21,078 | -0.21(-5.00%) |
Feb 20, 2024 | 4.250 | 4.450 | 3.860 | 4.200 | 27,287 | +0.04(+0.96%) |
Feb 16, 2024 | 4.240 | 4.240 | 4.050 | 4.160 | 13,447 | -0.02(-0.48%) |
Feb 15, 2024 | 4.440 | 4.440 | 3.940 | 4.180 | 34,472 | +0.12(+2.96%) |
Feb 14, 2024 | 4.250 | 4.430 | 3.790 | 4.060 | 46,742 | -0.27(-6.24%) |
Feb 13, 2024 | 4.280 | 4.490 | 4.180 | 4.330 | 16,987 | -0.06(-1.37%) |
Feb 12, 2024 | 4.050 | 4.500 | 4.050 | 4.390 | 38,901 | +0.21(+5.02%) |
Feb 09, 2024 | 4.230 | 4.230 | 3.914 | 4.180 | 29,246 | -0.02(-0.48%) |
Feb 08, 2024 | 3.400 | 4.260 | 3.400 | 4.200 | 63,306 | +0.83(+24.63%) |
Feb 07, 2024 | 3.800 | 3.800 | 2.960 | 3.370 | 138,598 | -0.43(-11.32%) |
Feb 06, 2024 | 4.400 | 4.400 | 3.680 | 3.800 | 109,074 | -0.64(-14.41%) |
Feb 05, 2024 | 4.500 | 4.500 | 4.100 | 4.440 | 30,861 | +0.04(+0.91%) |
Feb 02, 2024 | 4.530 | 4.650 | 4.110 | 4.400 | 18,907 | -0.10(-2.22%) |
Feb 01, 2024 | 4.360 | 4.570 | 4.200 | 4.500 | 46,593 | +0.10(+2.27%) |
Jan 31, 2024 | 4.270 | 4.510 | 3.920 | 4.400 | 35,414 | +0.08(+1.85%) |
Jan 30, 2024 | 4.700 | 4.700 | 3.680 | 4.320 | 99,864 | -0.33(-7.10%) |
Jan 29, 2024 | 4.580 | 4.950 | 4.350 | 4.650 | 57,078 | +0.03(+0.65%) |
Jan 26, 2024 | 4.050 | 4.620 | 3.740 | 4.620 | 120,430 | +0.77(+20.00%) |
Jan 25, 2024 | 3.350 | 3.990 | 3.300 | 3.850 | 87,897 | +0.55(+16.67%) |
Jan 24, 2024 | 3.900 | 4.000 | 3.050 | 3.300 | 143,374 | -0.44(-11.76%) |
Jan 23, 2024 | 4.120 | 4.120 | 3.320 | 3.740 | 78,331 | -0.42(-10.10%) |
Jan 22, 2024 | 4.200 | 4.340 | 3.780 | 4.160 | 191,594 | -0.53(-11.30%) |
Jan 19, 2024 | 5.020 | 5.020 | 4.270 | 4.690 | 73,754 | -0.20(-4.09%) |
Jan 18, 2024 | 5.030 | 5.030 | 4.610 | 4.890 | 68,083 | -0.19(-3.74%) |
Jan 17, 2024 | 5.380 | 5.380 | 4.927 | 5.080 | 68,002 | -0.20(-3.79%) |
Jan 16, 2024 | 5.390 | 5.680 | 5.102 | 5.280 | 97,868 | +0.04(+0.76%) |
Jan 12, 2024 | 5.440 | 5.440 | 5.060 | 5.240 | 74,571 | -0.16(-2.96%) |
Jan 11, 2024 | 5.450 | 5.640 | 4.850 | 5.400 | 126,655 | -0.14(-2.53%) |
Jan 10, 2024 | 5.560 | 6.020 | 5.000 | 5.540 | 367,963 | +0.09(+1.65%) |
Jan 09, 2024 | 8.120 | 8.120 | 5.440 | 5.450 | 3,091,036 | -2.37(-30.31%) |
Jan 08, 2024 | 7.190 | 7.950 | 7.010 | 7.820 | 45,973 | +0.72(+10.14%) |
Jan 05, 2024 | 7.890 | 7.890 | 6.780 | 7.100 | 45,475 | +0.10(+1.50%) |
Jan 04, 2024 | 6.620 | 7.190 | 6.510 | 6.995 | 18,082 | +0.50(+7.78%) |
Jan 03, 2024 | 6.860 | 8.190 | 6.180 | 6.490 | 55,888 | +0.56(+9.44%) |