Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.480 | 6.480 | 6.480 | 6.510 | 635,664 | +0.04(+0.62%) |
Mar 27, 2024 | 6.390 | 6.520 | 6.370 | 6.470 | 696,810 | +0.15(+2.37%) |
Mar 26, 2024 | 6.390 | 6.390 | 6.275 | 6.320 | 753,700 | -0.01(-0.16%) |
Mar 25, 2024 | 6.340 | 6.405 | 6.295 | 6.330 | 595,828 | +0.02(+0.32%) |
Mar 22, 2024 | 6.510 | 6.530 | 6.300 | 6.310 | 573,777 | -0.18(-2.77%) |
Mar 21, 2024 | 6.440 | 6.510 | 6.370 | 6.490 | 924,703 | +0.11(+1.72%) |
Mar 20, 2024 | 6.210 | 6.400 | 6.210 | 6.380 | 746,236 | +0.13(+2.08%) |
Mar 19, 2024 | 6.200 | 6.305 | 6.180 | 6.250 | 1,089,727 | +0.02(+0.32%) |
Mar 18, 2024 | 6.200 | 6.270 | 6.160 | 6.230 | 939,792 | +0.03(+0.48%) |
Mar 15, 2024 | 6.230 | 6.340 | 6.150 | 6.200 | 1,557,481 | -0.11(-1.74%) |
Mar 14, 2024 | 6.360 | 6.370 | 6.245 | 6.310 | 575,497 | -0.04(-0.63%) |
Mar 13, 2024 | 6.360 | 6.400 | 6.315 | 6.350 | 727,879 | -0.04(-0.63%) |
Mar 12, 2024 | 6.410 | 6.485 | 6.360 | 6.390 | 1,212,491 | -0.05(-0.78%) |
Mar 11, 2024 | 6.550 | 6.550 | 6.435 | 6.440 | 347,415 | -0.12(-1.83%) |
Mar 08, 2024 | 6.390 | 6.570 | 6.365 | 6.560 | 781,093 | +0.25(+3.96%) |
Mar 07, 2024 | 6.450 | 6.470 | 6.310 | 6.310 | 635,009 | -0.09(-1.41%) |
Mar 06, 2024 | 6.400 | 6.495 | 6.350 | 6.400 | 587,107 | +0.06(+0.95%) |
Mar 05, 2024 | 6.380 | 6.465 | 6.340 | 6.340 | 661,502 | -0.09(-1.40%) |
Mar 04, 2024 | 6.480 | 6.555 | 6.420 | 6.430 | 654,655 | -0.12(-1.83%) |
Mar 01, 2024 | 6.450 | 6.560 | 6.380 | 6.550 | 891,304 | +0.13(+2.02%) |
Feb 29, 2024 | 6.660 | 6.720 | 6.370 | 6.420 | 1,746,182 | -0.17(-2.58%) |
Feb 28, 2024 | 6.390 | 6.640 | 6.390 | 6.590 | 920,959 | +0.12(+1.85%) |
Feb 27, 2024 | 6.500 | 6.570 | 6.420 | 6.470 | 669,020 | +0.02(+0.31%) |
Feb 26, 2024 | 6.630 | 6.655 | 6.450 | 6.450 | 689,310 | -0.22(-3.30%) |
Feb 23, 2024 | 6.680 | 6.750 | 6.630 | 6.670 | 1,305,813 | -0.01(-0.15%) |
Feb 22, 2024 | 6.570 | 6.700 | 6.500 | 6.680 | 1,126,409 | +0.11(+1.67%) |
Feb 21, 2024 | 6.540 | 6.620 | 6.520 | 6.570 | 755,078 | +0.04(+0.61%) |
Feb 20, 2024 | 6.400 | 6.540 | 6.340 | 6.530 | 758,792 | +0.04(+0.62%) |
Feb 16, 2024 | 6.470 | 6.570 | 6.331 | 6.490 | 1,039,808 | -0.08(-1.22%) |
Feb 15, 2024 | 6.460 | 6.600 | 6.440 | 6.570 | 670,739 | +0.19(+2.98%) |
Feb 14, 2024 | 6.310 | 6.445 | 6.260 | 6.380 | 776,209 | +0.14(+2.24%) |
Feb 13, 2024 | 6.339 | 6.379 | 6.200 | 6.240 | 1,221,581 | -0.32(-4.83%) |
Feb 12, 2024 | 6.616 | 6.636 | 6.537 | 6.557 | 861,404 | -0.02(-0.30%) |
Feb 09, 2024 | 6.557 | 6.602 | 6.430 | 6.577 | 738,816 | +0.05(+0.76%) |
Feb 08, 2024 | 6.359 | 6.527 | 6.359 | 6.527 | 534,669 | +0.13(+2.01%) |
Feb 07, 2024 | 6.468 | 6.468 | 6.354 | 6.398 | 677,978 | -0.05(-0.77%) |
Feb 06, 2024 | 6.389 | 6.483 | 6.389 | 6.448 | 470,733 | +0.01(+0.15%) |
Feb 05, 2024 | 6.438 | 6.507 | 6.403 | 6.438 | 528,311 | -0.11(-1.66%) |
Feb 02, 2024 | 6.448 | 6.606 | 6.402 | 6.547 | 664,837 | -0.02(-0.30%) |
Feb 01, 2024 | 6.418 | 6.577 | 6.389 | 6.567 | 736,047 | +0.15(+2.31%) |
Jan 31, 2024 | 6.567 | 6.620 | 6.408 | 6.418 | 1,054,253 | -0.19(-2.85%) |
Jan 30, 2024 | 6.597 | 6.676 | 6.597 | 6.606 | 374,746 | -0.05(-0.74%) |
Jan 29, 2024 | 6.686 | 6.730 | 6.626 | 6.656 | 544,492 | -0.04(-0.59%) |
Jan 26, 2024 | 6.715 | 6.745 | 6.676 | 6.696 | 447,451 | +0.03(+0.45%) |
Jan 25, 2024 | 6.715 | 6.715 | 6.606 | 6.666 | 523,316 | +0.12(+1.82%) |
Jan 24, 2024 | 6.706 | 6.706 | 6.547 | 6.547 | 786,033 | -0.06(-0.90%) |
Jan 23, 2024 | 6.864 | 6.884 | 6.597 | 6.606 | 843,408 | -0.18(-2.63%) |
Jan 22, 2024 | 6.765 | 6.814 | 6.710 | 6.785 | 1,352,415 | +0.07(+1.03%) |
Jan 19, 2024 | 6.458 | 6.725 | 6.359 | 6.715 | 1,030,996 | +0.33(+5.12%) |
Jan 18, 2024 | 6.408 | 6.487 | 6.299 | 6.389 | 738,880 | +0.01(+0.16%) |
Jan 17, 2024 | 6.290 | 6.403 | 6.270 | 6.379 | 806,172 | -0.04(-0.62%) |
Jan 16, 2024 | 6.398 | 6.438 | 6.359 | 6.418 | 1,525,319 | -0.07(-1.07%) |
Jan 12, 2024 | 6.636 | 6.706 | 6.443 | 6.488 | 517,815 | -0.04(-0.61%) |
Jan 11, 2024 | 6.488 | 6.542 | 6.418 | 6.527 | 752,703 | -0.02(-0.30%) |
Jan 10, 2024 | 6.547 | 6.616 | 6.507 | 6.547 | 628,121 | -0.01(-0.15%) |
Jan 09, 2024 | 6.616 | 6.621 | 6.547 | 6.557 | 537,550 | -0.17(-2.50%) |
Jan 08, 2024 | 6.686 | 6.755 | 6.636 | 6.725 | 560,430 | +0.03(+0.44%) |
Jan 05, 2024 | 6.517 | 6.706 | 6.498 | 6.696 | 721,751 | +0.11(+1.65%) |
Jan 04, 2024 | 6.646 | 6.696 | 6.582 | 6.587 | 496,608 | -0.06(-0.89%) |
Jan 03, 2024 | 6.656 | 6.780 | 6.636 | 6.646 | 680,668 | -0.08(-1.18%) |