Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.220 | 7.310 | 7.120 | 7.220 | 1,315,825 | +0.03(+0.42%) |
Mar 27, 2024 | 7.150 | 7.240 | 7.070 | 7.190 | 632,596 | +0.03(+0.42%) |
Mar 26, 2024 | 7.370 | 7.380 | 7.160 | 7.160 | 439,934 | -0.19(-2.59%) |
Mar 25, 2024 | 7.400 | 7.465 | 7.340 | 7.350 | 413,752 | -0.01(-0.14%) |
Mar 22, 2024 | 7.500 | 7.540 | 7.360 | 7.360 | 382,972 | -0.12(-1.60%) |
Mar 21, 2024 | 7.500 | 7.500 | 7.360 | 7.480 | 889,052 | +0.00(+0.00%) |
Mar 20, 2024 | 7.420 | 7.520 | 7.375 | 7.480 | 465,411 | -0.03(-0.40%) |
Mar 19, 2024 | 7.150 | 7.540 | 7.150 | 7.510 | 715,589 | +0.40(+5.63%) |
Mar 18, 2024 | 7.130 | 7.275 | 7.085 | 7.110 | 612,238 | -0.01(-0.14%) |
Mar 15, 2024 | 7.050 | 7.205 | 7.040 | 7.120 | 1,163,780 | +0.03(+0.42%) |
Mar 14, 2024 | 7.000 | 7.150 | 6.945 | 7.090 | 666,574 | +0.12(+1.72%) |
Mar 13, 2024 | 7.000 | 7.110 | 6.900 | 6.970 | 643,729 | +0.01(+0.14%) |
Mar 12, 2024 | 6.850 | 6.970 | 6.715 | 6.960 | 548,324 | +0.10(+1.46%) |
Mar 11, 2024 | 6.820 | 6.910 | 6.640 | 6.860 | 528,144 | -0.02(-0.29%) |
Mar 08, 2024 | 6.730 | 6.950 | 6.705 | 6.880 | 654,477 | +0.21(+3.15%) |
Mar 07, 2024 | 6.570 | 6.690 | 6.550 | 6.670 | 370,936 | +0.10(+1.52%) |
Mar 06, 2024 | 6.680 | 6.680 | 6.540 | 6.570 | 400,653 | -0.02(-0.30%) |
Mar 05, 2024 | 6.600 | 6.740 | 6.580 | 6.590 | 458,861 | -0.02(-0.30%) |
Mar 04, 2024 | 6.730 | 6.810 | 6.580 | 6.610 | 658,070 | -0.06(-0.90%) |
Mar 01, 2024 | 6.470 | 6.690 | 6.455 | 6.670 | 721,086 | +0.24(+3.73%) |
Feb 29, 2024 | 6.270 | 6.550 | 6.245 | 6.430 | 1,009,162 | +0.23(+3.71%) |
Feb 28, 2024 | 6.400 | 6.425 | 6.185 | 6.200 | 990,588 | -0.22(-3.43%) |
Feb 27, 2024 | 6.460 | 6.530 | 6.410 | 6.420 | 513,300 | +0.03(+0.47%) |
Feb 26, 2024 | 6.200 | 6.410 | 6.140 | 6.390 | 724,768 | +0.15(+2.40%) |
Feb 23, 2024 | 6.100 | 6.380 | 6.085 | 6.240 | 697,458 | +0.05(+0.81%) |
Feb 22, 2024 | 5.820 | 6.210 | 5.610 | 6.190 | 1,593,768 | -0.08(-1.28%) |
Feb 21, 2024 | 6.300 | 6.380 | 6.180 | 6.270 | 627,107 | +0.00(+0.00%) |
Feb 20, 2024 | 6.350 | 6.420 | 6.240 | 6.270 | 667,097 | -0.11(-1.72%) |
Feb 16, 2024 | 6.420 | 6.440 | 6.240 | 6.380 | 551,970 | -0.04(-0.62%) |
Feb 15, 2024 | 6.120 | 6.440 | 6.115 | 6.420 | 849,891 | +0.34(+5.59%) |
Feb 14, 2024 | 6.170 | 6.190 | 6.040 | 6.080 | 575,033 | +0.00(+0.00%) |
Feb 13, 2024 | 6.170 | 6.240 | 6.010 | 6.080 | 658,513 | -0.15(-2.41%) |
Feb 12, 2024 | 6.140 | 6.290 | 6.140 | 6.230 | 556,347 | +0.10(+1.63%) |
Feb 09, 2024 | 6.180 | 6.210 | 6.080 | 6.130 | 390,378 | -0.04(-0.65%) |
Feb 08, 2024 | 6.040 | 6.180 | 6.040 | 6.170 | 573,683 | +0.11(+1.82%) |
Feb 07, 2024 | 6.020 | 6.090 | 5.940 | 6.060 | 498,653 | +0.05(+0.83%) |
Feb 06, 2024 | 6.000 | 6.040 | 5.930 | 6.010 | 505,279 | +0.06(+1.01%) |
Feb 05, 2024 | 5.930 | 5.970 | 5.855 | 5.950 | 659,544 | -0.05(-0.83%) |
Feb 02, 2024 | 6.220 | 6.245 | 5.980 | 6.000 | 615,626 | -0.25(-4.00%) |
Feb 01, 2024 | 6.530 | 6.640 | 6.230 | 6.250 | 703,608 | -0.24(-3.70%) |
Jan 31, 2024 | 6.610 | 6.650 | 6.405 | 6.490 | 1,080,266 | -0.12(-1.82%) |
Jan 30, 2024 | 6.410 | 6.620 | 6.320 | 6.610 | 684,698 | +0.08(+1.23%) |
Jan 29, 2024 | 6.540 | 6.540 | 6.420 | 6.530 | 537,330 | -0.05(-0.76%) |
Jan 26, 2024 | 6.460 | 6.615 | 6.445 | 6.580 | 547,710 | +0.12(+1.86%) |
Jan 25, 2024 | 6.560 | 6.610 | 6.380 | 6.460 | 689,962 | +0.00(+0.00%) |
Jan 24, 2024 | 6.430 | 6.480 | 6.320 | 6.460 | 665,486 | +0.11(+1.73%) |
Jan 23, 2024 | 6.320 | 6.490 | 6.310 | 6.350 | 748,075 | +0.04(+0.63%) |
Jan 22, 2024 | 6.090 | 6.345 | 6.050 | 6.310 | 651,001 | +0.22(+3.61%) |
Jan 19, 2024 | 6.060 | 6.120 | 5.980 | 6.090 | 713,410 | +0.05(+0.83%) |
Jan 18, 2024 | 6.070 | 6.125 | 5.995 | 6.040 | 820,588 | -0.03(-0.49%) |
Jan 17, 2024 | 6.000 | 6.120 | 5.860 | 6.070 | 1,163,046 | +0.00(+0.00%) |
Jan 16, 2024 | 6.300 | 6.440 | 6.040 | 6.070 | 749,380 | -0.23(-3.65%) |
Jan 12, 2024 | 6.410 | 6.490 | 6.210 | 6.300 | 1,416,073 | -0.01(-0.16%) |
Jan 11, 2024 | 6.330 | 6.370 | 6.180 | 6.310 | 805,260 | +0.03(+0.48%) |
Jan 10, 2024 | 6.270 | 6.290 | 6.185 | 6.280 | 1,178,405 | +0.02(+0.32%) |
Jan 09, 2024 | 6.350 | 6.380 | 6.183 | 6.260 | 987,789 | -0.09(-1.42%) |
Jan 08, 2024 | 6.340 | 6.370 | 6.150 | 6.350 | 808,119 | -0.04(-0.63%) |
Jan 05, 2024 | 6.350 | 6.425 | 6.330 | 6.390 | 558,985 | +0.05(+0.79%) |
Jan 04, 2024 | 6.680 | 6.710 | 6.340 | 6.340 | 791,053 | -0.24(-3.65%) |
Jan 03, 2024 | 6.610 | 6.730 | 6.530 | 6.580 | 879,501 | +0.04(+0.61%) |