Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.020 | 0 | +0.02(+0.29%) | |||
Mar 27, 2024 | 6.990 | 7.000 | 6.960 | 7.000 | 9,810 | +0.01(+0.14%) |
Mar 26, 2024 | 6.710 | 7.000 | 6.710 | 6.990 | 19,050 | +0.00(+0.00%) |
Mar 25, 2024 | 6.880 | 6.990 | 6.880 | 6.990 | 8,177 | +0.07(+1.01%) |
Mar 22, 2024 | 6.860 | 6.920 | 6.860 | 6.920 | 900 | +0.13(+1.91%) |
Mar 21, 2024 | 6.900 | 6.900 | 6.780 | 6.790 | 5,530 | -0.06(-0.88%) |
Mar 20, 2024 | 6.860 | 6.860 | 6.810 | 6.850 | 3,300 | -0.01(-0.15%) |
Mar 19, 2024 | 6.900 | 6.900 | 6.860 | 6.860 | 1,700 | -0.04(-0.58%) |
Mar 18, 2024 | 6.850 | 6.920 | 6.850 | 6.900 | 9,900 | +0.11(+1.62%) |
Mar 15, 2024 | 6.720 | 6.790 | 6.720 | 6.790 | 4,700 | +0.07(+1.04%) |
Mar 14, 2024 | 6.760 | 6.760 | 6.720 | 6.720 | 600 | -0.05(-0.74%) |
Mar 13, 2024 | 6.800 | 6.800 | 6.770 | 6.770 | 2,350 | -0.03(-0.44%) |
Mar 12, 2024 | 6.870 | 6.920 | 6.800 | 6.800 | 3,977 | -0.02(-0.29%) |
Mar 11, 2024 | 6.870 | 6.870 | 6.820 | 6.820 | 1,130 | -0.10(-1.45%) |
Mar 08, 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | +0.06(+0.87%) |
Mar 07, 2024 | 6.920 | 6.940 | 6.850 | 6.860 | 10,000 | -0.05(-0.72%) |
Mar 06, 2024 | 6.890 | 6.950 | 6.850 | 6.910 | 6,425 | +0.02(+0.29%) |
Mar 05, 2024 | 6.900 | 6.930 | 6.890 | 6.890 | 8,294 | +0.01(+0.15%) |
Mar 04, 2024 | 6.680 | 6.910 | 6.670 | 6.880 | 19,789 | +0.28(+4.24%) |
Feb 29, 2024 | 6.600 | 0 | -0.09(-1.35%) | |||
Feb 28, 2024 | 6.650 | 6.690 | 6.650 | 6.690 | 12,710 | +0.05(+0.75%) |
Feb 27, 2024 | 6.600 | 6.650 | 6.250 | 6.640 | 44,770 | +0.09(+1.37%) |
Feb 26, 2024 | 6.250 | 6.610 | 6.250 | 6.550 | 21,395 | +0.30(+4.80%) |
Feb 23, 2024 | 6.010 | 6.250 | 6.010 | 6.250 | 18,646 | +0.05(+0.81%) |
Feb 22, 2024 | 6.240 | 6.240 | 5.870 | 6.200 | 5,908 | -0.05(-0.80%) |
Feb 21, 2024 | 6.290 | 6.290 | 6.250 | 6.250 | 200 | -0.09(-1.42%) |
Feb 20, 2024 | 6.290 | 6.340 | 6.290 | 6.340 | 2,500 | +0.12(+1.93%) |
Feb 16, 2024 | 6.220 | 0 | -0.07(-1.11%) | |||
Feb 15, 2024 | 6.240 | 6.340 | 6.240 | 6.290 | 800 | +0.09(+1.45%) |
Feb 14, 2024 | 6.250 | 6.250 | 6.190 | 6.200 | 14,708 | +0.07(+1.14%) |
Feb 13, 2024 | 6.200 | 6.250 | 6.130 | 6.130 | 2,140 | -0.07(-1.13%) |
Feb 12, 2024 | 6.240 | 6.250 | 6.150 | 6.200 | 700 | -0.04(-0.64%) |
Feb 09, 2024 | 6.450 | 6.450 | 6.240 | 6.240 | 800 | -0.22(-3.41%) |
Feb 08, 2024 | 6.500 | 6.520 | 6.460 | 6.460 | 323 | -0.04(-0.62%) |
Feb 07, 2024 | 6.420 | 6.500 | 5.740 | 6.500 | 24,320 | +0.12(+1.88%) |
Feb 06, 2024 | 6.360 | 6.510 | 6.300 | 6.380 | 2,000 | +0.02(+0.31%) |
Feb 05, 2024 | 6.240 | 6.360 | 6.240 | 6.360 | 2,100 | +0.23(+3.75%) |
Feb 02, 2024 | 6.450 | 6.450 | 6.130 | 6.130 | 6,536 | -0.11(-1.76%) |
Feb 01, 2024 | 6.260 | 6.260 | 6.240 | 6.240 | 300 | -0.01(-0.16%) |
Jan 31, 2024 | 6.270 | 6.270 | 6.250 | 6.250 | 300 | +0.05(+0.81%) |
Jan 29, 2024 | 6.200 | 3 | -0.04(-0.64%) | |||
Jan 26, 2024 | 6.290 | 6.340 | 6.240 | 6.240 | 600 | -0.02(-0.32%) |
Jan 25, 2024 | 6.490 | 6.490 | 6.260 | 6.260 | 1,936 | -0.23(-3.54%) |
Jan 24, 2024 | 6.410 | 6.510 | 6.410 | 6.490 | 3,729 | +0.11(+1.72%) |
Jan 23, 2024 | 6.240 | 6.480 | 6.240 | 6.380 | 5,324 | +0.21(+3.40%) |
Jan 22, 2024 | 6.690 | 6.690 | 6.000 | 6.170 | 14,555 | +0.03(+0.49%) |
Jan 19, 2024 | 6.060 | 6.140 | 6.060 | 6.140 | 500 | +0.13(+2.16%) |
Jan 18, 2024 | 6.050 | 6.080 | 6.000 | 6.010 | 6,200 | -0.04(-0.66%) |
Jan 17, 2024 | 6.540 | 6.540 | 6.050 | 6.050 | 5,843 | -0.38(-5.91%) |
Jan 16, 2024 | 6.490 | 6.490 | 6.400 | 6.430 | 623 | -0.12(-1.83%) |
Jan 15, 2024 | 6.530 | 6.650 | 6.530 | 6.550 | 4,401 | +0.07(+1.08%) |
Jan 12, 2024 | 6.360 | 6.520 | 6.360 | 6.480 | 1,323 | +0.12(+1.89%) |
Jan 11, 2024 | 6.560 | 6.560 | 6.300 | 6.360 | 3,800 | -0.18(-2.75%) |
Jan 10, 2024 | 6.590 | 6.600 | 6.500 | 6.540 | 4,190 | -0.01(-0.15%) |
Jan 09, 2024 | 6.470 | 6.550 | 6.470 | 6.550 | 3,270 | +0.15(+2.34%) |
Jan 08, 2024 | 6.230 | 6.470 | 6.230 | 6.400 | 9,290 | +0.34(+5.61%) |
Jan 05, 2024 | 6.090 | 6.100 | 6.040 | 6.060 | 4,931 | +0.13(+2.19%) |
Jan 04, 2024 | 6.040 | 6.040 | 5.930 | 5.930 | 18,281 | +0.00(+0.00%) |
Jan 03, 2024 | 5.950 | 5.970 | 5.930 | 5.930 | 7,203 | -0.02(-0.34%) |