Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.640 | 8.710 | 8.710 | 8.670 | 2,496,383 | +0.09(+1.05%) |
Mar 27, 2024 | 8.410 | 8.625 | 8.255 | 8.580 | 1,855,441 | +0.24(+2.88%) |
Mar 26, 2024 | 8.710 | 8.740 | 8.240 | 8.340 | 1,801,098 | -0.15(-1.77%) |
Mar 25, 2024 | 8.700 | 8.870 | 8.425 | 8.490 | 2,080,405 | -0.27(-3.08%) |
Mar 22, 2024 | 8.250 | 8.810 | 7.980 | 8.760 | 3,569,838 | +0.60(+7.35%) |
Mar 21, 2024 | 8.200 | 8.295 | 7.850 | 8.160 | 5,755,688 | -0.03(-0.37%) |
Mar 20, 2024 | 8.010 | 8.260 | 7.870 | 8.190 | 2,143,767 | +0.17(+2.12%) |
Mar 19, 2024 | 7.850 | 8.270 | 7.790 | 8.020 | 1,590,612 | +0.06(+0.75%) |
Mar 18, 2024 | 7.790 | 8.310 | 7.390 | 7.960 | 3,552,458 | +0.26(+3.38%) |
Mar 15, 2024 | 7.280 | 7.785 | 7.095 | 7.700 | 6,787,205 | +0.39(+5.34%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.270 | 7.310 | 2,199,540 | -0.59(-7.47%) |
Mar 13, 2024 | 7.740 | 8.155 | 7.710 | 7.900 | 1,644,712 | +0.16(+2.07%) |
Mar 12, 2024 | 7.680 | 7.920 | 7.440 | 7.740 | 1,872,804 | -0.01(-0.13%) |
Mar 11, 2024 | 7.710 | 7.900 | 7.530 | 7.750 | 2,200,588 | +0.08(+1.04%) |
Mar 08, 2024 | 7.300 | 7.805 | 7.285 | 7.670 | 2,303,071 | +0.48(+6.68%) |
Mar 07, 2024 | 7.270 | 7.340 | 6.960 | 7.190 | 1,950,275 | -0.09(-1.24%) |
Mar 06, 2024 | 7.110 | 7.515 | 7.020 | 7.280 | 1,951,983 | +0.17(+2.39%) |
Mar 05, 2024 | 7.510 | 7.680 | 7.095 | 7.110 | 2,212,715 | -0.50(-6.57%) |
Mar 04, 2024 | 7.570 | 7.725 | 7.270 | 7.610 | 1,736,037 | +0.02(+0.26%) |
Mar 01, 2024 | 7.740 | 7.895 | 7.550 | 7.590 | 1,924,935 | -0.14(-1.81%) |
Feb 29, 2024 | 8.110 | 8.320 | 7.655 | 7.730 | 2,594,503 | -0.29(-3.62%) |
Feb 28, 2024 | 8.210 | 8.410 | 7.880 | 8.020 | 2,215,856 | -0.24(-2.91%) |
Feb 27, 2024 | 8.080 | 8.410 | 7.780 | 8.260 | 4,030,146 | +0.23(+2.86%) |
Feb 26, 2024 | 8.300 | 8.840 | 7.810 | 8.030 | 4,848,718 | -0.33(-3.95%) |
Feb 23, 2024 | 6.950 | 8.620 | 6.770 | 8.360 | 25,865,250 | +3.25(+63.60%) |
Feb 22, 2024 | 5.220 | 5.240 | 5.045 | 5.110 | 2,814,458 | -0.15(-2.85%) |
Feb 21, 2024 | 5.260 | 5.360 | 5.150 | 5.260 | 2,422,512 | -0.06(-1.13%) |
Feb 20, 2024 | 5.260 | 5.390 | 5.165 | 5.320 | 2,455,904 | +0.01(+0.19%) |
Feb 16, 2024 | 5.400 | 5.480 | 5.250 | 5.310 | 2,768,622 | -0.17(-3.10%) |
Feb 15, 2024 | 5.170 | 5.750 | 5.170 | 5.480 | 4,431,615 | +0.33(+6.41%) |
Feb 14, 2024 | 5.210 | 5.315 | 5.115 | 5.150 | 2,370,274 | +0.01(+0.19%) |
Feb 13, 2024 | 5.340 | 5.430 | 5.060 | 5.140 | 3,307,335 | -0.36(-6.55%) |
Feb 12, 2024 | 5.490 | 5.740 | 5.460 | 5.500 | 2,658,066 | -0.02(-0.36%) |
Feb 09, 2024 | 5.480 | 5.720 | 5.370 | 5.520 | 2,124,057 | +0.06(+1.10%) |
Feb 08, 2024 | 5.420 | 5.500 | 5.265 | 5.460 | 1,559,992 | +0.00(+0.00%) |
Feb 07, 2024 | 5.540 | 5.590 | 5.390 | 5.460 | 987,393 | -0.08(-1.44%) |
Feb 06, 2024 | 5.210 | 5.630 | 5.140 | 5.540 | 1,392,628 | +0.27(+5.12%) |
Feb 05, 2024 | 5.200 | 5.440 | 5.130 | 5.270 | 2,470,017 | +0.03(+0.57%) |
Feb 02, 2024 | 5.300 | 5.325 | 5.145 | 5.240 | 1,804,186 | -0.14(-2.60%) |
Feb 01, 2024 | 5.840 | 5.930 | 5.300 | 5.380 | 2,927,775 | -0.42(-7.24%) |
Jan 31, 2024 | 5.950 | 5.997 | 5.680 | 5.800 | 2,287,563 | -0.14(-2.36%) |
Jan 30, 2024 | 6.270 | 6.400 | 5.900 | 5.940 | 2,210,602 | -0.49(-7.62%) |
Jan 29, 2024 | 6.450 | 6.540 | 6.190 | 6.430 | 1,665,951 | -0.04(-0.62%) |
Jan 26, 2024 | 6.240 | 6.775 | 6.240 | 6.470 | 2,977,846 | +0.32(+5.20%) |
Jan 25, 2024 | 6.210 | 6.270 | 6.030 | 6.150 | 964,794 | +0.03(+0.49%) |
Jan 24, 2024 | 6.380 | 6.405 | 6.065 | 6.120 | 1,321,952 | -0.18(-2.86%) |
Jan 23, 2024 | 6.440 | 6.590 | 6.290 | 6.300 | 1,228,399 | -0.09(-1.41%) |
Jan 22, 2024 | 6.270 | 6.490 | 6.255 | 6.390 | 1,417,499 | +0.14(+2.24%) |
Jan 19, 2024 | 6.280 | 6.310 | 6.090 | 6.250 | 978,176 | -0.03(-0.48%) |
Jan 18, 2024 | 6.240 | 6.320 | 6.160 | 6.280 | 829,755 | +0.06(+0.96%) |
Jan 17, 2024 | 6.320 | 6.410 | 6.175 | 6.220 | 1,254,393 | -0.21(-3.27%) |
Jan 16, 2024 | 6.450 | 6.500 | 6.280 | 6.430 | 1,291,245 | -0.08(-1.23%) |
Jan 12, 2024 | 6.610 | 6.865 | 6.500 | 6.510 | 1,753,862 | -0.06(-0.91%) |
Jan 11, 2024 | 6.730 | 6.810 | 6.370 | 6.570 | 1,727,854 | -0.23(-3.38%) |
Jan 10, 2024 | 6.640 | 6.900 | 6.500 | 6.800 | 2,099,373 | +0.14(+2.10%) |
Jan 09, 2024 | 6.800 | 7.205 | 6.620 | 6.660 | 2,537,587 | -0.21(-3.06%) |
Jan 08, 2024 | 6.420 | 6.930 | 6.300 | 6.870 | 1,835,024 | +0.33(+5.05%) |
Jan 05, 2024 | 6.270 | 6.570 | 6.170 | 6.540 | 2,765,739 | +0.21(+3.32%) |
Jan 04, 2024 | 6.280 | 6.390 | 6.160 | 6.330 | 2,660,234 | -0.01(-0.16%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.320 | 6.340 | 1,871,399 | -0.40(-5.93%) |