Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.330 | 7.328 | 7.290 | 7.300 | 30,108,160 | -0.06(-0.82%) |
Mar 27, 2024 | 7.280 | 7.370 | 7.170 | 7.360 | 34,718,692 | +0.16(+2.22%) |
Mar 26, 2024 | 7.350 | 7.460 | 7.165 | 7.200 | 39,541,292 | -0.25(-3.36%) |
Mar 25, 2024 | 7.280 | 7.596 | 7.250 | 7.450 | 27,400,532 | +0.15(+2.05%) |
Mar 22, 2024 | 7.320 | 7.409 | 7.240 | 7.300 | 23,292,634 | -0.14(-1.88%) |
Mar 21, 2024 | 7.550 | 7.570 | 7.360 | 7.440 | 56,006,664 | +0.08(+1.09%) |
Mar 20, 2024 | 6.930 | 7.370 | 6.870 | 7.360 | 61,058,704 | +0.44(+6.36%) |
Mar 19, 2024 | 6.920 | 7.030 | 6.815 | 6.920 | 50,351,488 | -0.16(-2.26%) |
Mar 18, 2024 | 7.065 | 7.110 | 6.860 | 7.080 | 47,118,076 | +0.05(+0.71%) |
Mar 15, 2024 | 7.030 | 7.050 | 6.910 | 7.030 | 52,914,280 | -0.02(-0.28%) |
Mar 14, 2024 | 7.330 | 7.350 | 6.990 | 7.050 | 69,501,432 | -0.33(-4.47%) |
Mar 13, 2024 | 7.430 | 7.560 | 7.360 | 7.380 | 42,057,592 | -0.10(-1.34%) |
Mar 12, 2024 | 7.680 | 7.690 | 7.380 | 7.480 | 49,428,436 | -0.20(-2.60%) |
Mar 11, 2024 | 7.805 | 7.950 | 7.610 | 7.680 | 58,877,576 | -0.03(-0.39%) |
Mar 08, 2024 | 7.520 | 7.830 | 7.470 | 7.710 | 77,105,168 | +0.24(+3.21%) |
Mar 07, 2024 | 7.500 | 7.579 | 7.180 | 7.470 | 83,142,040 | +0.07(+0.95%) |
Mar 06, 2024 | 7.370 | 7.620 | 7.050 | 7.400 | 130,934,224 | +0.13(+1.79%) |
Mar 05, 2024 | 8.070 | 8.200 | 7.260 | 7.270 | 187,100,320 | -1.31(-15.27%) |
Mar 04, 2024 | 9.050 | 9.130 | 8.570 | 8.580 | 35,221,616 | -0.41(-4.56%) |
Mar 01, 2024 | 8.990 | 9.040 | 8.770 | 8.990 | 26,375,324 | +0.01(+0.11%) |
Feb 29, 2024 | 9.070 | 9.139 | 8.820 | 8.980 | 29,587,984 | +0.12(+1.35%) |
Feb 28, 2024 | 9.040 | 9.180 | 8.830 | 8.860 | 41,855,264 | -0.29(-3.17%) |
Feb 27, 2024 | 8.750 | 9.170 | 8.700 | 9.150 | 66,788,824 | +0.61(+7.14%) |
Feb 26, 2024 | 8.190 | 8.690 | 8.165 | 8.540 | 46,319,552 | +0.37(+4.53%) |
Feb 23, 2024 | 8.170 | 8.370 | 8.110 | 8.170 | 27,447,604 | +0.01(+0.12%) |
Feb 22, 2024 | 8.240 | 8.350 | 8.140 | 8.160 | 30,226,270 | +0.05(+0.62%) |
Feb 21, 2024 | 8.340 | 8.350 | 8.100 | 8.110 | 38,971,516 | -0.40(-4.70%) |
Feb 20, 2024 | 8.290 | 8.520 | 8.210 | 8.510 | 39,564,056 | +0.15(+1.79%) |
Feb 16, 2024 | 8.440 | 8.580 | 8.270 | 8.360 | 50,370,024 | -0.17(-1.99%) |
Feb 15, 2024 | 8.500 | 8.550 | 8.340 | 8.530 | 40,604,448 | +0.11(+1.31%) |
Feb 14, 2024 | 8.150 | 8.430 | 8.100 | 8.420 | 44,125,096 | +0.41(+5.12%) |
Feb 13, 2024 | 7.840 | 8.205 | 7.780 | 8.010 | 62,714,848 | -0.32(-3.84%) |
Feb 12, 2024 | 8.120 | 8.500 | 8.105 | 8.330 | 44,699,592 | +0.20(+2.46%) |
Feb 09, 2024 | 8.190 | 8.350 | 8.080 | 8.130 | 40,417,524 | +0.05(+0.62%) |
Feb 08, 2024 | 7.700 | 8.140 | 7.660 | 8.080 | 49,367,600 | +0.42(+5.48%) |
Feb 07, 2024 | 7.820 | 7.830 | 7.570 | 7.660 | 37,253,468 | -0.14(-1.79%) |
Feb 06, 2024 | 7.590 | 7.880 | 7.530 | 7.800 | 43,850,064 | +0.22(+2.90%) |
Feb 05, 2024 | 7.700 | 7.760 | 7.450 | 7.580 | 41,811,216 | -0.30(-3.81%) |
Feb 02, 2024 | 7.580 | 7.950 | 7.470 | 7.880 | 53,319,064 | +0.15(+1.94%) |
Feb 01, 2024 | 7.930 | 7.960 | 7.570 | 7.730 | 76,249,136 | -0.10(-1.28%) |
Jan 31, 2024 | 8.090 | 8.340 | 7.810 | 7.830 | 109,569,904 | -0.57(-6.79%) |
Jan 30, 2024 | 9.030 | 9.400 | 8.380 | 8.400 | 118,417,920 | -0.76(-8.30%) |
Jan 29, 2024 | 8.820 | 9.450 | 8.620 | 9.160 | 285,836,448 | +1.54(+20.21%) |
Jan 26, 2024 | 7.690 | 7.830 | 7.520 | 7.620 | 72,605,328 | -0.03(-0.39%) |
Jan 25, 2024 | 7.660 | 7.750 | 7.550 | 7.650 | 49,329,096 | +0.09(+1.19%) |
Jan 24, 2024 | 7.890 | 7.940 | 7.530 | 7.560 | 41,235,844 | -0.20(-2.52%) |
Jan 23, 2024 | 8.100 | 8.140 | 7.730 | 7.755 | 45,579,468 | -0.16(-2.08%) |
Jan 22, 2024 | 7.830 | 8.330 | 7.720 | 7.920 | 68,804,184 | +0.43(+5.74%) |
Jan 19, 2024 | 7.450 | 7.500 | 7.210 | 7.490 | 40,056,304 | +0.08(+1.08%) |
Jan 18, 2024 | 7.620 | 7.630 | 7.230 | 7.410 | 46,991,696 | -0.12(-1.59%) |
Jan 17, 2024 | 7.530 | 7.580 | 7.370 | 7.530 | 41,010,584 | -0.19(-2.46%) |
Jan 16, 2024 | 7.770 | 7.850 | 7.610 | 7.720 | 38,185,272 | -0.17(-2.15%) |
Jan 12, 2024 | 8.170 | 8.300 | 7.810 | 7.890 | 49,259,948 | -0.28(-3.43%) |
Jan 11, 2024 | 8.410 | 8.430 | 8.060 | 8.170 | 46,037,948 | -0.31(-3.66%) |
Jan 10, 2024 | 8.330 | 8.600 | 8.140 | 8.480 | 39,275,776 | +0.16(+1.92%) |
Jan 09, 2024 | 8.400 | 8.520 | 8.280 | 8.320 | 26,093,882 | -0.21(-2.46%) |
Jan 08, 2024 | 8.250 | 8.620 | 8.230 | 8.530 | 31,921,226 | +0.31(+3.77%) |
Jan 05, 2024 | 8.270 | 8.500 | 8.160 | 8.220 | 39,717,984 | -0.20(-2.38%) |
Jan 04, 2024 | 8.350 | 8.585 | 8.170 | 8.420 | 37,403,000 | +0.11(+1.32%) |
Jan 03, 2024 | 8.910 | 9.030 | 8.280 | 8.310 | 82,639,608 | -1.34(-13.89%) |