Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.240 | 6.340 | 6.080 | 6.260 | 616,388 | +0.07(+1.13%) |
Mar 27, 2024 | 6.190 | 6.245 | 5.970 | 6.190 | 806,144 | +0.08(+1.31%) |
Mar 26, 2024 | 6.110 | 6.230 | 5.890 | 6.110 | 920,862 | +0.02(+0.33%) |
Mar 25, 2024 | 6.890 | 6.960 | 5.960 | 6.090 | 1,139,609 | -1.05(-14.71%) |
Mar 22, 2024 | 7.420 | 7.465 | 7.075 | 7.140 | 464,612 | -0.26(-3.51%) |
Mar 21, 2024 | 7.460 | 7.480 | 7.215 | 7.400 | 455,758 | -0.02(-0.27%) |
Mar 20, 2024 | 6.940 | 7.485 | 6.940 | 7.420 | 383,104 | +0.37(+5.25%) |
Mar 19, 2024 | 6.620 | 7.060 | 6.620 | 7.050 | 453,859 | +0.41(+6.17%) |
Mar 18, 2024 | 6.660 | 6.940 | 6.610 | 6.640 | 267,376 | -0.03(-0.45%) |
Mar 15, 2024 | 6.690 | 6.820 | 6.610 | 6.670 | 612,875 | -0.05(-0.74%) |
Mar 14, 2024 | 6.990 | 7.020 | 6.630 | 6.720 | 400,025 | -0.30(-4.27%) |
Mar 13, 2024 | 6.990 | 7.190 | 6.990 | 7.020 | 244,988 | +0.01(+0.14%) |
Mar 12, 2024 | 7.100 | 7.180 | 7.010 | 7.010 | 277,181 | -0.17(-2.37%) |
Mar 11, 2024 | 7.240 | 7.300 | 7.150 | 7.180 | 260,839 | -0.07(-0.97%) |
Mar 08, 2024 | 6.940 | 7.280 | 6.940 | 7.250 | 430,341 | +0.40(+5.84%) |
Mar 07, 2024 | 6.880 | 6.985 | 6.840 | 6.850 | 240,623 | +0.05(+0.74%) |
Mar 06, 2024 | 6.820 | 6.860 | 6.700 | 6.800 | 289,240 | +0.02(+0.29%) |
Mar 05, 2024 | 7.110 | 7.140 | 6.770 | 6.780 | 449,744 | -0.39(-5.44%) |
Mar 04, 2024 | 6.980 | 7.305 | 6.980 | 7.170 | 472,293 | +0.12(+1.70%) |
Mar 01, 2024 | 7.310 | 7.310 | 6.950 | 7.050 | 576,997 | -0.21(-2.89%) |
Feb 29, 2024 | 7.420 | 7.480 | 7.210 | 7.260 | 559,788 | -0.07(-0.95%) |
Feb 28, 2024 | 6.490 | 7.690 | 6.210 | 7.330 | 904,954 | -0.69(-8.60%) |
Feb 27, 2024 | 8.050 | 8.100 | 7.705 | 8.020 | 693,701 | +0.07(+0.88%) |
Feb 26, 2024 | 8.030 | 8.140 | 7.910 | 7.950 | 372,195 | -0.16(-1.97%) |
Feb 23, 2024 | 8.000 | 8.140 | 7.965 | 8.110 | 335,464 | +0.12(+1.50%) |
Feb 22, 2024 | 7.980 | 8.060 | 7.910 | 7.990 | 401,844 | +0.00(+0.00%) |
Feb 21, 2024 | 7.900 | 8.015 | 7.855 | 7.990 | 381,499 | +0.04(+0.50%) |
Feb 20, 2024 | 7.930 | 8.150 | 7.850 | 7.950 | 277,941 | -0.12(-1.49%) |
Feb 16, 2024 | 8.320 | 8.355 | 8.070 | 8.070 | 376,496 | -0.30(-3.58%) |
Feb 15, 2024 | 7.930 | 8.425 | 7.880 | 8.370 | 534,565 | +0.53(+6.76%) |
Feb 14, 2024 | 7.770 | 7.850 | 7.625 | 7.840 | 510,760 | +0.18(+2.35%) |
Feb 13, 2024 | 7.450 | 7.760 | 7.430 | 7.660 | 611,103 | -0.10(-1.29%) |
Feb 12, 2024 | 7.500 | 7.830 | 7.440 | 7.760 | 423,777 | +0.26(+3.47%) |
Feb 09, 2024 | 7.410 | 7.555 | 7.410 | 7.500 | 359,000 | +0.13(+1.76%) |
Feb 08, 2024 | 7.300 | 7.415 | 7.180 | 7.370 | 224,765 | +0.06(+0.82%) |
Feb 07, 2024 | 7.340 | 7.375 | 7.040 | 7.310 | 406,699 | -0.04(-0.54%) |
Feb 06, 2024 | 7.460 | 7.550 | 7.110 | 7.350 | 496,431 | +0.57(+8.41%) |
Feb 05, 2024 | 6.970 | 6.970 | 6.780 | 6.780 | 257,374 | -0.30(-4.24%) |
Feb 02, 2024 | 7.130 | 7.140 | 7.010 | 7.080 | 292,515 | -0.15(-2.07%) |
Feb 01, 2024 | 7.380 | 7.480 | 7.065 | 7.230 | 502,607 | -0.11(-1.50%) |
Jan 31, 2024 | 7.530 | 7.690 | 7.330 | 7.340 | 439,570 | -0.21(-2.78%) |
Jan 30, 2024 | 7.680 | 7.680 | 7.440 | 7.550 | 519,775 | -0.17(-2.20%) |
Jan 29, 2024 | 7.470 | 7.740 | 7.440 | 7.720 | 404,967 | +0.26(+3.49%) |
Jan 26, 2024 | 7.680 | 7.740 | 7.441 | 7.460 | 389,239 | -0.15(-1.97%) |
Jan 25, 2024 | 7.640 | 7.670 | 7.545 | 7.610 | 410,604 | +0.08(+1.06%) |
Jan 24, 2024 | 7.860 | 7.860 | 7.530 | 7.530 | 469,550 | -0.18(-2.33%) |
Jan 23, 2024 | 7.730 | 7.770 | 7.670 | 7.710 | 323,750 | +0.09(+1.18%) |
Jan 22, 2024 | 7.610 | 7.685 | 7.535 | 7.620 | 372,346 | +0.12(+1.60%) |
Jan 19, 2024 | 7.370 | 7.555 | 7.290 | 7.500 | 370,007 | +0.18(+2.46%) |
Jan 18, 2024 | 7.400 | 7.530 | 7.225 | 7.320 | 288,410 | +0.02(+0.27%) |
Jan 17, 2024 | 7.140 | 7.300 | 7.140 | 7.300 | 571,955 | -0.05(-0.68%) |
Jan 16, 2024 | 7.440 | 7.440 | 7.320 | 7.350 | 307,767 | -0.17(-2.26%) |
Jan 12, 2024 | 7.710 | 7.790 | 7.500 | 7.520 | 465,257 | +0.01(+0.13%) |
Jan 11, 2024 | 7.580 | 7.630 | 7.395 | 7.510 | 384,939 | -0.11(-1.44%) |
Jan 10, 2024 | 7.510 | 7.630 | 7.440 | 7.620 | 329,850 | +0.08(+1.06%) |
Jan 09, 2024 | 7.740 | 7.830 | 7.530 | 7.540 | 471,451 | -0.32(-4.07%) |
Jan 08, 2024 | 7.710 | 7.920 | 7.580 | 7.860 | 533,467 | +0.15(+1.95%) |
Jan 05, 2024 | 7.770 | 7.910 | 7.610 | 7.710 | 676,970 | -0.14(-1.78%) |
Jan 04, 2024 | 8.210 | 8.210 | 7.840 | 7.850 | 542,102 | -0.31(-3.80%) |
Jan 03, 2024 | 8.340 | 8.380 | 8.145 | 8.160 | 648,659 | -0.26(-3.09%) |