Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.630 | 0 | +0.41(+5.68%) | |||
Mar 26, 2024 | 7.030 | 7.220 | 6.710 | 7.220 | 4,161 | +0.09(+1.26%) |
Mar 25, 2024 | 7.990 | 7.990 | 7.130 | 7.130 | 2,903 | -0.11(-1.52%) |
Mar 22, 2024 | 6.700 | 7.320 | 6.700 | 7.240 | 7,789 | +0.54(+8.06%) |
Mar 21, 2024 | 6.690 | 6.760 | 6.680 | 6.700 | 2,848 | +0.08(+1.21%) |
Mar 20, 2024 | 6.500 | 6.620 | 6.430 | 6.620 | 2,895 | +0.13(+2.00%) |
Mar 19, 2024 | 6.200 | 6.490 | 6.200 | 6.490 | 2,700 | +0.47(+7.81%) |
Mar 18, 2024 | 6.070 | 6.120 | 5.930 | 6.020 | 1,320 | +0.02(+0.33%) |
Mar 15, 2024 | 6.080 | 6.440 | 6.000 | 6.000 | 15,178 | -0.14(-2.28%) |
Mar 14, 2024 | 6.310 | 6.310 | 6.050 | 6.140 | 11,450 | -0.30(-4.66%) |
Mar 13, 2024 | 6.540 | 6.540 | 6.440 | 6.440 | 1,460 | -0.01(-0.16%) |
Mar 12, 2024 | 6.070 | 6.470 | 6.070 | 6.450 | 1,500 | +0.10(+1.57%) |
Mar 11, 2024 | 6.420 | 6.510 | 6.260 | 6.350 | 6,584 | -0.18(-2.76%) |
Mar 08, 2024 | 6.440 | 6.560 | 6.410 | 6.530 | 14,608 | +0.22(+3.49%) |
Mar 07, 2024 | 6.130 | 6.340 | 6.130 | 6.310 | 2,500 | +0.26(+4.30%) |
Mar 06, 2024 | 6.170 | 6.170 | 5.810 | 6.050 | 6,083 | -0.16(-2.58%) |
Mar 05, 2024 | 6.360 | 6.360 | 6.210 | 6.210 | 1,220 | -0.15(-2.36%) |
Mar 04, 2024 | 6.390 | 6.390 | 6.290 | 6.360 | 2,400 | +0.26(+4.26%) |
Mar 01, 2024 | 6.110 | 6.110 | 6.060 | 6.100 | 950 | +0.05(+0.83%) |
Feb 29, 2024 | 6.020 | 6.100 | 6.010 | 6.050 | 11,466 | -0.12(-1.94%) |
Feb 28, 2024 | 6.170 | 6.170 | 6.170 | 6.170 | 152 | +0.07(+1.15%) |
Feb 27, 2024 | 6.030 | 6.100 | 6.000 | 6.100 | 2,300 | -0.07(-1.13%) |
Feb 23, 2024 | 6.170 | 35 | +0.07(+1.15%) | |||
Feb 22, 2024 | 6.170 | 6.170 | 6.050 | 6.100 | 6,089 | +0.00(+0.00%) |
Feb 21, 2024 | 6.240 | 6.240 | 6.100 | 6.100 | 3,757 | -0.21(-3.33%) |
Feb 20, 2024 | 6.200 | 6.320 | 6.200 | 6.310 | 14,462 | +0.25(+4.13%) |
Feb 16, 2024 | 6.060 | 0 | -0.05(-0.82%) | |||
Feb 15, 2024 | 6.290 | 6.290 | 5.750 | 6.110 | 7,588 | -0.11(-1.77%) |
Feb 14, 2024 | 6.500 | 6.560 | 6.220 | 6.220 | 17,761 | -0.20(-3.12%) |
Feb 13, 2024 | 6.500 | 6.500 | 6.400 | 6.420 | 7,783 | -0.08(-1.23%) |
Feb 12, 2024 | 6.430 | 6.710 | 6.430 | 6.500 | 2,830 | +0.05(+0.78%) |
Feb 09, 2024 | 6.600 | 6.600 | 6.380 | 6.450 | 18,427 | -0.20(-3.01%) |
Feb 08, 2024 | 6.760 | 6.780 | 6.650 | 6.650 | 2,674 | -0.20(-2.92%) |
Feb 07, 2024 | 6.960 | 6.960 | 6.760 | 6.850 | 16,800 | -0.13(-1.86%) |
Feb 06, 2024 | 7.000 | 7.040 | 6.980 | 6.980 | 4,325 | -0.04(-0.57%) |
Feb 05, 2024 | 7.100 | 7.110 | 7.020 | 7.020 | 3,500 | +0.02(+0.29%) |
Feb 02, 2024 | 7.150 | 7.150 | 6.990 | 7.000 | 3,177 | -0.19(-2.64%) |
Feb 01, 2024 | 7.270 | 7.280 | 7.190 | 7.190 | 5,500 | -0.34(-4.52%) |
Jan 31, 2024 | 7.440 | 7.530 | 7.440 | 7.530 | 561 | -0.02(-0.26%) |
Jan 30, 2024 | 7.300 | 7.550 | 7.270 | 7.550 | 4,350 | +0.20(+2.72%) |
Jan 29, 2024 | 7.640 | 7.640 | 7.190 | 7.350 | 8,768 | -0.40(-5.16%) |
Jan 26, 2024 | 7.700 | 7.750 | 7.700 | 7.750 | 8,123 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.750 | 7.750 | 2,423 | -0.06(-0.77%) |
Jan 24, 2024 | 7.850 | 7.850 | 7.810 | 7.810 | 10,220 | -0.09(-1.14%) |
Jan 23, 2024 | 7.490 | 8.190 | 7.490 | 7.900 | 18,089 | -0.57(-6.73%) |
Jan 22, 2024 | 8.710 | 8.740 | 8.210 | 8.470 | 8,357 | -0.27(-3.09%) |
Jan 19, 2024 | 8.930 | 8.930 | 8.420 | 8.740 | 17,444 | -0.24(-2.67%) |
Jan 18, 2024 | 9.000 | 9.000 | 8.980 | 8.980 | 2,501 | -0.03(-0.33%) |
Jan 17, 2024 | 8.980 | 9.050 | 8.930 | 9.010 | 7,119 | +0.03(+0.33%) |
Jan 16, 2024 | 9.130 | 9.140 | 8.980 | 8.980 | 6,266 | -0.17(-1.86%) |
Jan 15, 2024 | 9.100 | 9.150 | 9.010 | 9.150 | 5,209 | +0.00(+0.00%) |
Jan 12, 2024 | 9.040 | 9.180 | 9.040 | 9.150 | 1,026 | -0.03(-0.33%) |
Jan 11, 2024 | 9.200 | 9.200 | 9.140 | 9.180 | 2,401 | +0.08(+0.88%) |
Jan 10, 2024 | 8.980 | 9.190 | 8.980 | 9.100 | 6,906 | +0.20(+2.25%) |
Jan 09, 2024 | 8.590 | 8.900 | 8.210 | 8.900 | 9,891 | +0.33(+3.85%) |
Jan 08, 2024 | 8.440 | 8.570 | 8.440 | 8.570 | 1,030 | +0.03(+0.35%) |
Jan 05, 2024 | 8.240 | 8.540 | 8.240 | 8.540 | 3,000 | +0.26(+3.14%) |
Jan 04, 2024 | 8.250 | 8.390 | 8.250 | 8.280 | 1,000 | +0.13(+1.60%) |
Jan 03, 2024 | 8.150 | 8.250 | 8.090 | 8.150 | 7,259 | +0.02(+0.25%) |