Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 6.900 | 6.960 | 6.815 | 6.890 | 1,053,775 | -0.08(-1.15%) |
Apr 23, 2024 | 6.670 | 7.045 | 6.670 | 6.970 | 599,576 | +0.28(+4.19%) |
Apr 22, 2024 | 6.550 | 6.690 | 6.460 | 6.690 | 460,294 | +0.19(+2.92%) |
Apr 19, 2024 | 6.330 | 6.520 | 6.330 | 6.500 | 546,559 | +0.14(+2.20%) |
Apr 18, 2024 | 6.430 | 6.480 | 6.335 | 6.360 | 590,945 | -0.04(-0.63%) |
Apr 17, 2024 | 6.450 | 6.485 | 6.360 | 6.400 | 651,477 | +0.03(+0.47%) |
Apr 16, 2024 | 6.420 | 6.430 | 6.265 | 6.370 | 600,678 | -0.15(-2.30%) |
Apr 15, 2024 | 6.640 | 6.660 | 6.480 | 6.520 | 1,255,117 | -0.08(-1.21%) |
Apr 12, 2024 | 6.690 | 6.740 | 6.560 | 6.600 | 452,800 | -0.14(-2.08%) |
Apr 11, 2024 | 6.660 | 6.805 | 6.585 | 6.740 | 810,678 | +0.09(+1.35%) |
Apr 10, 2024 | 6.650 | 6.697 | 6.370 | 6.650 | 1,765,653 | -0.30(-4.32%) |
Apr 09, 2024 | 6.800 | 6.980 | 6.760 | 6.950 | 881,477 | +0.19(+2.81%) |
Apr 08, 2024 | 6.720 | 6.790 | 6.662 | 6.760 | 822,171 | +0.16(+2.42%) |
Apr 05, 2024 | 6.480 | 6.680 | 6.470 | 6.600 | 657,164 | +0.09(+1.38%) |
Apr 04, 2024 | 6.830 | 6.870 | 6.500 | 6.510 | 1,278,184 | -0.18(-2.69%) |
Apr 03, 2024 | 6.530 | 6.700 | 6.530 | 6.690 | 489,821 | +0.08(+1.21%) |
Apr 02, 2024 | 6.600 | 6.640 | 6.480 | 6.610 | 946,280 | -0.10(-1.49%) |
Apr 01, 2024 | 7.000 | 7.070 | 6.710 | 6.710 | 539,113 | -0.32(-4.55%) |
Mar 28, 2024 | 6.830 | 7.035 | 6.780 | 7.030 | 705,399 | +0.23(+3.38%) |
Mar 27, 2024 | 6.550 | 6.800 | 6.510 | 6.800 | 723,229 | +0.34(+5.26%) |
Mar 26, 2024 | 6.680 | 6.720 | 6.460 | 6.460 | 622,223 | -0.20(-3.00%) |
Mar 25, 2024 | 6.630 | 6.780 | 6.615 | 6.660 | 600,247 | +0.07(+1.06%) |
Mar 22, 2024 | 6.690 | 6.720 | 6.500 | 6.590 | 1,820,299 | -0.08(-1.20%) |
Mar 21, 2024 | 6.540 | 6.710 | 6.490 | 6.670 | 918,215 | +0.21(+3.25%) |
Mar 20, 2024 | 6.200 | 6.520 | 6.130 | 6.460 | 689,924 | +0.21(+3.36%) |
Mar 19, 2024 | 6.230 | 6.330 | 6.230 | 6.250 | 522,123 | -0.03(-0.48%) |
Mar 18, 2024 | 6.310 | 6.330 | 6.240 | 6.280 | 486,814 | -0.04(-0.63%) |
Mar 15, 2024 | 6.190 | 6.360 | 6.190 | 6.320 | 1,971,571 | +0.05(+0.80%) |
Mar 14, 2024 | 6.380 | 6.380 | 6.190 | 6.270 | 587,609 | -0.17(-2.64%) |
Mar 13, 2024 | 6.370 | 6.500 | 6.370 | 6.440 | 495,410 | +0.05(+0.78%) |
Mar 12, 2024 | 6.360 | 6.440 | 6.305 | 6.390 | 574,050 | +0.00(+0.00%) |
Mar 11, 2024 | 6.290 | 6.460 | 6.280 | 6.390 | 460,691 | +0.03(+0.47%) |
Mar 08, 2024 | 6.450 | 6.600 | 6.360 | 6.360 | 606,763 | +0.02(+0.32%) |
Mar 07, 2024 | 6.370 | 6.420 | 6.300 | 6.340 | 533,764 | +0.07(+1.12%) |
Mar 06, 2024 | 6.300 | 6.300 | 6.150 | 6.270 | 742,974 | +0.09(+1.46%) |
Mar 05, 2024 | 6.070 | 6.300 | 6.016 | 6.180 | 770,563 | +0.03(+0.49%) |
Mar 04, 2024 | 6.210 | 6.230 | 5.950 | 6.150 | 753,894 | -0.04(-0.65%) |
Mar 01, 2024 | 6.260 | 6.291 | 6.110 | 6.190 | 933,432 | -0.08(-1.28%) |
Feb 29, 2024 | 6.140 | 6.360 | 6.070 | 6.270 | 1,641,987 | +0.24(+3.98%) |
Feb 28, 2024 | 5.970 | 6.180 | 5.970 | 6.030 | 636,144 | -0.05(-0.82%) |
Feb 27, 2024 | 6.070 | 6.145 | 5.970 | 6.080 | 1,087,718 | +0.11(+1.84%) |
Feb 26, 2024 | 6.100 | 6.165 | 5.930 | 5.970 | 900,736 | -0.17(-2.77%) |
Feb 23, 2024 | 6.250 | 6.280 | 6.130 | 6.140 | 1,080,920 | -0.14(-2.23%) |
Feb 22, 2024 | 6.420 | 6.455 | 6.260 | 6.280 | 924,884 | -0.14(-2.26%) |
Feb 21, 2024 | 6.405 | 6.464 | 6.356 | 6.425 | 555,434 | +0.00(+0.00%) |
Feb 20, 2024 | 6.611 | 6.611 | 6.400 | 6.425 | 752,903 | -0.22(-3.25%) |
Feb 16, 2024 | 6.454 | 6.714 | 6.356 | 6.641 | 717,241 | +0.00(+0.00%) |
Feb 15, 2024 | 6.454 | 6.651 | 6.396 | 6.641 | 1,692,315 | +0.28(+4.48%) |
Feb 14, 2024 | 6.327 | 6.425 | 6.248 | 6.356 | 976,248 | +0.09(+1.41%) |
Feb 13, 2024 | 6.700 | 6.700 | 6.141 | 6.268 | 1,517,853 | -0.49(-7.26%) |
Feb 12, 2024 | 6.533 | 6.866 | 6.494 | 6.759 | 1,514,335 | +0.26(+4.08%) |
Feb 09, 2024 | 6.474 | 6.553 | 6.386 | 6.494 | 878,308 | +0.00(+0.00%) |
Feb 08, 2024 | 6.244 | 6.587 | 6.111 | 6.494 | 1,191,237 | +0.33(+5.41%) |
Feb 07, 2024 | 6.297 | 6.327 | 6.111 | 6.160 | 1,144,615 | -0.14(-2.18%) |
Feb 06, 2024 | 6.347 | 6.445 | 6.241 | 6.297 | 968,824 | -0.09(-1.38%) |
Feb 05, 2024 | 6.415 | 6.454 | 6.273 | 6.386 | 957,702 | -0.18(-2.69%) |
Feb 02, 2024 | 6.562 | 6.680 | 6.445 | 6.562 | 1,286,383 | -0.18(-2.62%) |