Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 6.380 | 6.445 | 6.360 | 6.420 | 437,464 | +0.08(+1.26%) |
Apr 19, 2024 | 6.200 | 6.350 | 6.200 | 6.340 | 518,196 | +0.13(+2.09%) |
Apr 18, 2024 | 6.210 | 6.290 | 6.150 | 6.210 | 566,117 | +0.03(+0.49%) |
Apr 17, 2024 | 6.220 | 6.280 | 6.145 | 6.180 | 485,913 | +0.03(+0.49%) |
Apr 16, 2024 | 6.190 | 6.220 | 6.120 | 6.150 | 880,776 | -0.08(-1.28%) |
Apr 15, 2024 | 6.340 | 6.360 | 6.160 | 6.230 | 900,223 | -0.05(-0.80%) |
Apr 12, 2024 | 6.300 | 6.340 | 6.240 | 6.280 | 711,376 | -0.07(-1.10%) |
Apr 11, 2024 | 6.260 | 6.370 | 6.220 | 6.350 | 791,803 | +0.16(+2.58%) |
Apr 10, 2024 | 6.410 | 6.420 | 6.140 | 6.190 | 1,476,006 | -0.41(-6.21%) |
Apr 09, 2024 | 6.490 | 6.610 | 6.470 | 6.600 | 860,188 | +0.12(+1.85%) |
Apr 08, 2024 | 6.550 | 6.600 | 6.475 | 6.480 | 402,100 | -0.03(-0.46%) |
Apr 05, 2024 | 6.490 | 6.530 | 6.450 | 6.510 | 995,074 | +0.00(+0.00%) |
Apr 04, 2024 | 6.660 | 6.700 | 6.490 | 6.510 | 631,851 | -0.06(-0.91%) |
Apr 03, 2024 | 6.520 | 6.580 | 6.440 | 6.570 | 917,743 | +0.06(+0.92%) |
Apr 02, 2024 | 6.550 | 6.610 | 6.475 | 6.510 | 1,112,090 | -0.09(-1.36%) |
Apr 01, 2024 | 6.880 | 6.880 | 6.590 | 6.600 | 1,238,054 | -0.29(-4.21%) |
Mar 28, 2024 | 6.810 | 6.850 | 6.790 | 6.890 | 708,401 | +0.08(+1.17%) |
Mar 27, 2024 | 6.700 | 6.825 | 6.670 | 6.810 | 690,450 | +0.14(+2.10%) |
Mar 26, 2024 | 6.748 | 6.777 | 6.651 | 6.670 | 1,058,917 | -0.08(-1.15%) |
Mar 25, 2024 | 6.699 | 6.811 | 6.699 | 6.748 | 474,894 | +0.07(+1.02%) |
Mar 22, 2024 | 6.748 | 6.796 | 6.680 | 6.680 | 472,271 | -0.10(-1.43%) |
Mar 21, 2024 | 6.728 | 6.835 | 6.709 | 6.777 | 696,223 | +0.05(+0.72%) |
Mar 20, 2024 | 6.544 | 6.757 | 6.495 | 6.728 | 548,879 | +0.16(+2.36%) |
Mar 19, 2024 | 6.573 | 6.651 | 6.544 | 6.573 | 778,024 | -0.03(-0.44%) |
Mar 18, 2024 | 6.670 | 6.685 | 6.573 | 6.602 | 796,883 | -0.07(-1.02%) |
Mar 15, 2024 | 6.466 | 6.699 | 6.466 | 6.670 | 1,486,657 | +0.16(+2.38%) |
Mar 14, 2024 | 6.689 | 6.694 | 6.505 | 6.515 | 759,460 | -0.18(-2.75%) |
Mar 13, 2024 | 6.670 | 6.772 | 6.670 | 6.699 | 1,301,324 | +0.01(+0.15%) |
Mar 12, 2024 | 6.641 | 6.699 | 6.553 | 6.689 | 609,187 | +0.08(+1.17%) |
Mar 11, 2024 | 6.553 | 6.660 | 6.544 | 6.612 | 684,006 | +0.06(+0.89%) |
Mar 08, 2024 | 6.631 | 6.709 | 6.524 | 6.553 | 541,630 | -0.01(-0.15%) |
Mar 07, 2024 | 6.563 | 6.612 | 6.505 | 6.563 | 440,116 | +0.08(+1.20%) |
Mar 06, 2024 | 6.505 | 6.543 | 6.437 | 6.486 | 582,413 | +0.04(+0.60%) |
Mar 05, 2024 | 6.330 | 6.456 | 6.311 | 6.447 | 944,844 | +0.04(+0.61%) |
Mar 04, 2024 | 6.544 | 6.592 | 6.379 | 6.408 | 1,065,746 | -0.34(-5.04%) |
Mar 01, 2024 | 6.728 | 6.767 | 6.631 | 6.748 | 655,784 | +0.04(+0.58%) |
Feb 29, 2024 | 6.660 | 6.728 | 6.631 | 6.709 | 631,408 | +0.15(+2.22%) |
Feb 28, 2024 | 6.505 | 6.612 | 6.495 | 6.563 | 473,142 | -0.02(-0.30%) |
Feb 27, 2024 | 6.641 | 6.660 | 6.524 | 6.583 | 501,658 | +0.00(+0.00%) |
Feb 26, 2024 | 6.602 | 6.660 | 6.524 | 6.583 | 669,212 | -0.06(-0.88%) |
Feb 23, 2024 | 6.544 | 6.685 | 6.481 | 6.641 | 703,660 | +0.09(+1.33%) |
Feb 22, 2024 | 6.602 | 6.641 | 6.466 | 6.553 | 951,161 | -0.09(-1.32%) |
Feb 21, 2024 | 6.670 | 6.670 | 6.408 | 6.641 | 1,077,137 | +0.20(+3.17%) |
Feb 20, 2024 | 6.466 | 6.544 | 6.418 | 6.437 | 664,048 | -0.17(-2.50%) |
Feb 16, 2024 | 6.573 | 6.651 | 6.486 | 6.602 | 596,799 | -0.04(-0.58%) |
Feb 15, 2024 | 6.505 | 6.709 | 6.505 | 6.641 | 739,757 | +0.18(+2.86%) |
Feb 14, 2024 | 6.466 | 6.495 | 6.388 | 6.456 | 471,461 | +0.11(+1.68%) |
Feb 13, 2024 | 6.359 | 6.456 | 6.272 | 6.350 | 989,670 | -0.28(-4.25%) |
Feb 12, 2024 | 6.486 | 6.689 | 6.477 | 6.631 | 1,133,601 | +0.14(+2.09%) |
Feb 09, 2024 | 6.456 | 6.524 | 6.379 | 6.495 | 753,783 | +0.04(+0.60%) |
Feb 08, 2024 | 6.456 | 6.524 | 6.418 | 6.456 | 761,300 | -0.01(-0.15%) |
Feb 07, 2024 | 6.728 | 6.743 | 6.398 | 6.466 | 1,164,961 | -0.24(-3.62%) |
Feb 06, 2024 | 6.670 | 6.772 | 6.641 | 6.709 | 873,320 | +0.02(+0.29%) |
Feb 05, 2024 | 6.748 | 6.762 | 6.553 | 6.689 | 820,397 | -0.13(-1.85%) |
Feb 02, 2024 | 6.893 | 6.893 | 6.757 | 6.816 | 868,216 | -0.20(-2.90%) |