Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.570 | 7.560 | 7.550 | 7.580 | 13,200,066 | +0.07(+0.93%) |
Mar 27, 2024 | 7.300 | 7.510 | 7.260 | 7.510 | 14,848,959 | +0.18(+2.46%) |
Mar 26, 2024 | 7.390 | 7.415 | 7.314 | 7.330 | 15,293,748 | -0.03(-0.41%) |
Mar 25, 2024 | 7.280 | 7.390 | 7.260 | 7.360 | 12,332,861 | +0.08(+1.10%) |
Mar 22, 2024 | 7.290 | 7.300 | 7.210 | 7.280 | 10,072,982 | -0.01(-0.14%) |
Mar 21, 2024 | 7.300 | 7.360 | 7.280 | 7.290 | 12,311,458 | -0.03(-0.41%) |
Mar 20, 2024 | 7.120 | 7.360 | 7.090 | 7.320 | 17,494,192 | +0.16(+2.23%) |
Mar 19, 2024 | 6.990 | 7.180 | 6.990 | 7.160 | 11,655,089 | +0.12(+1.70%) |
Mar 18, 2024 | 7.080 | 7.110 | 6.990 | 7.040 | 14,552,104 | -0.01(-0.14%) |
Mar 15, 2024 | 7.090 | 7.160 | 7.010 | 7.050 | 21,227,184 | -0.04(-0.56%) |
Mar 14, 2024 | 7.150 | 7.180 | 7.010 | 7.090 | 14,566,325 | -0.05(-0.70%) |
Mar 13, 2024 | 7.060 | 7.190 | 7.030 | 7.140 | 15,847,683 | +0.09(+1.28%) |
Mar 12, 2024 | 7.050 | 7.100 | 6.990 | 7.050 | 11,750,065 | +0.04(+0.57%) |
Mar 11, 2024 | 6.910 | 7.020 | 6.865 | 7.010 | 12,750,653 | +0.07(+1.01%) |
Mar 08, 2024 | 6.960 | 7.020 | 6.910 | 6.940 | 8,457,539 | +0.00(+0.00%) |
Mar 07, 2024 | 6.950 | 6.990 | 6.895 | 6.940 | 7,263,233 | +0.00(+0.00%) |
Mar 06, 2024 | 7.040 | 7.050 | 6.925 | 6.940 | 9,982,554 | -0.06(-0.86%) |
Mar 05, 2024 | 6.930 | 7.080 | 6.900 | 7.000 | 16,987,860 | +0.04(+0.57%) |
Mar 04, 2024 | 7.100 | 7.110 | 6.960 | 6.960 | 31,542,124 | -0.02(-0.29%) |
Mar 01, 2024 | 6.990 | 7.050 | 6.930 | 6.980 | 14,407,285 | +0.01(+0.14%) |
Feb 29, 2024 | 6.900 | 7.000 | 6.875 | 6.970 | 14,833,558 | +0.06(+0.87%) |
Feb 28, 2024 | 6.890 | 6.960 | 6.820 | 6.910 | 13,870,233 | +0.05(+0.73%) |
Feb 27, 2024 | 6.960 | 6.980 | 6.840 | 6.860 | 19,515,732 | -0.08(-1.15%) |
Feb 26, 2024 | 7.000 | 7.000 | 6.885 | 6.940 | 13,126,493 | +0.03(+0.43%) |
Feb 23, 2024 | 6.880 | 6.930 | 6.790 | 6.910 | 11,953,499 | -0.11(-1.57%) |
Feb 22, 2024 | 7.000 | 7.070 | 6.930 | 7.020 | 15,834,789 | -0.08(-1.13%) |
Feb 21, 2024 | 6.710 | 7.130 | 6.700 | 7.100 | 27,200,284 | +0.49(+7.41%) |
Feb 20, 2024 | 6.620 | 6.705 | 6.560 | 6.610 | 14,056,278 | -0.06(-0.90%) |
Feb 16, 2024 | 6.580 | 6.700 | 6.510 | 6.670 | 12,786,865 | +0.07(+1.06%) |
Feb 15, 2024 | 6.400 | 6.650 | 6.400 | 6.600 | 17,125,808 | +0.26(+4.10%) |
Feb 14, 2024 | 6.410 | 6.470 | 6.274 | 6.340 | 18,944,892 | -0.06(-0.94%) |
Feb 13, 2024 | 6.450 | 6.490 | 6.360 | 6.400 | 12,386,644 | -0.13(-1.99%) |
Feb 12, 2024 | 6.430 | 6.580 | 6.430 | 6.530 | 11,358,037 | +0.10(+1.56%) |
Feb 09, 2024 | 6.440 | 6.480 | 6.390 | 6.430 | 10,573,785 | -0.05(-0.77%) |
Feb 08, 2024 | 6.340 | 6.500 | 6.320 | 6.480 | 13,035,404 | +0.08(+1.25%) |
Feb 07, 2024 | 6.460 | 6.500 | 6.325 | 6.400 | 12,703,159 | +0.01(+0.16%) |
Feb 06, 2024 | 6.360 | 6.470 | 6.330 | 6.390 | 11,538,534 | +0.04(+0.63%) |
Feb 05, 2024 | 6.400 | 6.420 | 6.300 | 6.350 | 14,474,701 | -0.10(-1.55%) |
Feb 02, 2024 | 6.460 | 6.540 | 6.410 | 6.450 | 13,607,830 | +0.01(+0.16%) |
Feb 01, 2024 | 6.480 | 6.550 | 6.400 | 6.440 | 17,884,968 | -0.01(-0.16%) |
Jan 31, 2024 | 6.590 | 6.660 | 6.450 | 6.450 | 12,664,340 | -0.18(-2.71%) |
Jan 30, 2024 | 6.460 | 6.670 | 6.440 | 6.630 | 20,726,696 | +0.11(+1.69%) |
Jan 29, 2024 | 6.510 | 6.530 | 6.410 | 6.520 | 14,098,280 | +0.02(+0.31%) |
Jan 26, 2024 | 6.480 | 6.580 | 6.410 | 6.500 | 19,403,394 | +0.02(+0.31%) |
Jan 25, 2024 | 6.480 | 6.530 | 6.400 | 6.480 | 16,609,625 | +0.06(+0.93%) |
Jan 24, 2024 | 6.370 | 6.480 | 6.330 | 6.420 | 18,598,864 | +0.12(+1.90%) |
Jan 23, 2024 | 6.280 | 6.380 | 6.250 | 6.300 | 20,909,804 | -0.05(-0.79%) |
Jan 22, 2024 | 6.300 | 6.450 | 6.290 | 6.350 | 18,989,448 | -0.06(-0.94%) |
Jan 19, 2024 | 6.410 | 6.420 | 6.320 | 6.410 | 16,116,103 | -0.03(-0.47%) |
Jan 18, 2024 | 6.510 | 6.550 | 6.370 | 6.440 | 24,735,704 | -0.04(-0.62%) |
Jan 17, 2024 | 6.560 | 6.625 | 6.460 | 6.480 | 31,118,156 | -0.17(-2.56%) |
Jan 16, 2024 | 6.900 | 6.970 | 6.630 | 6.650 | 26,941,512 | -0.36(-5.14%) |
Jan 12, 2024 | 6.900 | 7.030 | 6.870 | 7.010 | 36,824,924 | +0.29(+4.32%) |
Jan 11, 2024 | 6.800 | 7.020 | 6.665 | 6.720 | 85,194,496 | -0.17(-2.47%) |
Jan 10, 2024 | 6.850 | 6.920 | 6.770 | 6.890 | 18,584,016 | -0.02(-0.29%) |
Jan 09, 2024 | 7.030 | 7.030 | 6.810 | 6.910 | 26,636,794 | -0.01(-0.14%) |
Jan 08, 2024 | 6.740 | 6.990 | 6.580 | 6.920 | 31,654,336 | +0.05(+0.73%) |
Jan 05, 2024 | 6.400 | 7.110 | 6.390 | 6.870 | 54,933,308 | +0.47(+7.34%) |
Jan 04, 2024 | 6.560 | 6.620 | 6.385 | 6.400 | 19,267,992 | -0.07(-1.08%) |
Jan 03, 2024 | 6.430 | 6.545 | 6.400 | 6.470 | 19,509,988 | -0.09(-1.37%) |