Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.385 | 7.590 | 7.360 | 7.470 | 174,463 | +0.25(+3.46%) |
Mar 27, 2024 | 7.150 | 7.240 | 7.150 | 7.220 | 114,461 | +0.09(+1.26%) |
Mar 26, 2024 | 7.150 | 7.211 | 7.096 | 7.130 | 50,919 | +0.13(+1.86%) |
Mar 25, 2024 | 7.090 | 7.153 | 7.000 | 7.000 | 112,468 | -0.01(-0.14%) |
Mar 22, 2024 | 7.204 | 7.300 | 7.000 | 7.010 | 156,469 | -0.31(-4.23%) |
Mar 21, 2024 | 7.490 | 7.600 | 7.260 | 7.320 | 167,142 | -0.16(-2.14%) |
Mar 20, 2024 | 7.070 | 7.550 | 7.070 | 7.480 | 325,165 | +0.36(+5.06%) |
Mar 19, 2024 | 7.125 | 7.213 | 7.050 | 7.120 | 65,396 | -0.09(-1.25%) |
Mar 18, 2024 | 7.190 | 7.433 | 7.190 | 7.210 | 243,604 | +0.04(+0.56%) |
Mar 15, 2024 | 7.210 | 7.390 | 7.080 | 7.170 | 191,644 | -0.01(-0.14%) |
Mar 14, 2024 | 6.900 | 7.182 | 6.850 | 7.180 | 182,293 | +0.27(+3.91%) |
Mar 13, 2024 | 7.270 | 7.270 | 6.660 | 6.910 | 705,170 | -0.32(-4.43%) |
Mar 12, 2024 | 7.380 | 7.380 | 7.220 | 7.230 | 206,517 | -0.20(-2.76%) |
Mar 11, 2024 | 7.500 | 7.560 | 7.290 | 7.435 | 251,707 | -0.06(-0.73%) |
Mar 08, 2024 | 7.670 | 7.670 | 7.435 | 7.490 | 176,281 | +0.01(+0.13%) |
Mar 07, 2024 | 7.770 | 7.770 | 7.425 | 7.480 | 144,477 | -0.08(-1.06%) |
Mar 06, 2024 | 7.250 | 7.570 | 7.198 | 7.560 | 177,150 | +0.40(+5.59%) |
Mar 05, 2024 | 7.170 | 7.260 | 7.100 | 7.160 | 261,067 | +0.05(+0.70%) |
Mar 04, 2024 | 7.000 | 7.170 | 6.890 | 7.110 | 194,461 | +0.26(+3.80%) |
Mar 01, 2024 | 6.656 | 7.015 | 6.580 | 6.850 | 223,487 | +0.15(+2.24%) |
Feb 29, 2024 | 6.741 | 6.900 | 6.650 | 6.700 | 89,701 | +0.07(+1.06%) |
Feb 28, 2024 | 6.600 | 6.670 | 6.578 | 6.630 | 109,291 | +0.04(+0.61%) |
Feb 27, 2024 | 6.620 | 6.620 | 6.500 | 6.590 | 135,041 | -0.02(-0.30%) |
Feb 26, 2024 | 6.680 | 6.720 | 6.590 | 6.610 | 52,268 | -0.11(-1.64%) |
Feb 23, 2024 | 6.600 | 6.910 | 6.494 | 6.720 | 385,554 | +0.12(+1.82%) |
Feb 22, 2024 | 6.560 | 6.700 | 6.550 | 6.600 | 137,384 | -0.10(-1.49%) |
Feb 21, 2024 | 6.480 | 6.700 | 6.450 | 6.700 | 105,289 | +0.20(+3.08%) |
Feb 20, 2024 | 6.752 | 6.790 | 6.484 | 6.500 | 118,902 | -0.29(-4.27%) |
Feb 16, 2024 | 6.700 | 6.845 | 6.640 | 6.790 | 73,834 | +0.10(+1.43%) |
Feb 15, 2024 | 6.500 | 6.710 | 6.500 | 6.694 | 67,734 | +0.22(+3.46%) |
Feb 14, 2024 | 6.400 | 6.480 | 6.320 | 6.470 | 75,004 | +0.01(+0.15%) |
Feb 13, 2024 | 6.830 | 6.830 | 6.400 | 6.460 | 197,317 | -0.33(-4.86%) |
Feb 12, 2024 | 6.680 | 6.790 | 6.554 | 6.790 | 140,298 | +0.09(+1.34%) |
Feb 09, 2024 | 6.740 | 6.760 | 6.570 | 6.700 | 160,952 | -0.06(-0.90%) |
Feb 08, 2024 | 6.900 | 6.900 | 6.710 | 6.761 | 120,812 | -0.11(-1.57%) |
Feb 07, 2024 | 6.880 | 6.950 | 6.670 | 6.869 | 194,454 | -0.01(-0.17%) |
Feb 06, 2024 | 6.600 | 6.880 | 6.570 | 6.880 | 232,201 | +0.35(+5.44%) |
Feb 05, 2024 | 6.540 | 6.630 | 6.281 | 6.525 | 357,991 | +0.00(+0.08%) |
Feb 02, 2024 | 6.450 | 6.550 | 6.108 | 6.520 | 348,831 | +0.21(+3.33%) |
Feb 01, 2024 | 6.091 | 6.340 | 6.070 | 6.310 | 133,638 | +0.41(+6.95%) |
Jan 31, 2024 | 6.000 | 6.170 | 5.900 | 5.900 | 62,153 | -0.05(-0.84%) |
Jan 30, 2024 | 5.942 | 6.040 | 5.907 | 5.950 | 117,297 | +0.04(+0.61%) |
Jan 29, 2024 | 5.740 | 5.920 | 5.665 | 5.914 | 34,543 | +0.19(+3.39%) |
Jan 26, 2024 | 5.890 | 5.900 | 5.720 | 5.720 | 44,966 | -0.19(-3.21%) |
Jan 25, 2024 | 5.880 | 5.910 | 5.750 | 5.910 | 103,777 | -0.01(-0.17%) |
Jan 24, 2024 | 6.060 | 6.160 | 5.860 | 5.920 | 300,331 | -0.09(-1.52%) |
Jan 23, 2024 | 5.500 | 6.040 | 5.500 | 6.011 | 95,022 | +0.35(+6.26%) |
Jan 22, 2024 | 5.702 | 5.702 | 5.600 | 5.657 | 112,575 | -0.05(-0.92%) |
Jan 19, 2024 | 5.650 | 5.710 | 5.520 | 5.710 | 150,431 | +0.09(+1.60%) |
Jan 18, 2024 | 5.590 | 5.680 | 5.590 | 5.620 | 102,803 | +0.03(+0.54%) |
Jan 17, 2024 | 5.520 | 5.699 | 5.470 | 5.590 | 172,047 | +0.02(+0.36%) |
Jan 16, 2024 | 5.625 | 5.859 | 5.560 | 5.570 | 572,591 | -0.02(-0.36%) |
Jan 12, 2024 | 5.560 | 5.620 | 5.370 | 5.590 | 59,894 | +0.29(+5.47%) |
Jan 11, 2024 | 5.450 | 5.467 | 5.230 | 5.300 | 66,312 | -0.07(-1.21%) |
Jan 10, 2024 | 5.330 | 5.365 | 5.300 | 5.365 | 54,016 | +0.04(+0.66%) |
Jan 09, 2024 | 5.420 | 5.460 | 5.323 | 5.330 | 90,956 | -0.08(-1.39%) |
Jan 08, 2024 | 5.510 | 5.514 | 5.400 | 5.405 | 116,083 | -0.12(-2.26%) |
Jan 05, 2024 | 5.510 | 5.690 | 5.490 | 5.530 | 97,684 | +0.01(+0.18%) |
Jan 04, 2024 | 5.570 | 5.590 | 5.500 | 5.520 | 104,821 | -0.04(-0.72%) |
Jan 03, 2024 | 5.730 | 5.730 | 5.510 | 5.560 | 266,119 | -0.27(-4.57%) |