Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 6.990 | 7.000 | 6.850 | 6.900 | 12,811,250 | +0.02(+0.29%) |
Mar 15, 2024 | 6.940 | 6.970 | 6.880 | 6.880 | 11,214,988 | -0.07(-1.01%) |
Mar 14, 2024 | 7.020 | 7.037 | 6.920 | 6.950 | 16,597,815 | -0.08(-1.14%) |
Mar 13, 2024 | 6.910 | 7.040 | 6.890 | 7.030 | 19,680,384 | +0.10(+1.44%) |
Mar 12, 2024 | 6.890 | 6.960 | 6.850 | 6.930 | 11,319,391 | +0.08(+1.17%) |
Mar 11, 2024 | 6.860 | 6.905 | 6.830 | 6.850 | 11,825,407 | +0.01(+0.15%) |
Mar 08, 2024 | 6.810 | 6.900 | 6.810 | 6.840 | 10,161,232 | -0.00(-0.04%) |
Mar 07, 2024 | 6.923 | 6.923 | 6.793 | 6.843 | 13,736,786 | -0.05(-0.72%) |
Mar 06, 2024 | 6.883 | 6.943 | 6.828 | 6.893 | 16,095,837 | +0.10(+1.47%) |
Mar 05, 2024 | 6.843 | 6.873 | 6.783 | 6.793 | 11,401,410 | -0.06(-0.87%) |
Mar 04, 2024 | 6.853 | 6.923 | 6.838 | 6.853 | 13,286,202 | -0.04(-0.58%) |
Mar 01, 2024 | 6.893 | 6.923 | 6.823 | 6.893 | 16,930,538 | +0.08(+1.17%) |
Feb 29, 2024 | 6.843 | 6.873 | 6.773 | 6.813 | 25,542,162 | -0.19(-2.71%) |
Feb 28, 2024 | 6.983 | 7.033 | 6.948 | 7.003 | 13,103,165 | -0.03(-0.43%) |
Feb 27, 2024 | 6.943 | 7.063 | 6.923 | 7.033 | 12,316,649 | +0.13(+1.88%) |
Feb 26, 2024 | 6.873 | 6.913 | 6.853 | 6.903 | 10,549,300 | +0.06(+0.88%) |
Feb 23, 2024 | 6.803 | 6.903 | 6.788 | 6.843 | 23,189,732 | -0.06(-0.87%) |
Feb 22, 2024 | 6.933 | 6.993 | 6.883 | 6.903 | 16,439,589 | -0.03(-0.50%) |
Feb 21, 2024 | 6.986 | 6.996 | 6.938 | 6.938 | 19,195,454 | -0.06(-0.83%) |
Feb 20, 2024 | 6.899 | 7.034 | 6.880 | 6.996 | 31,665,470 | +0.27(+4.03%) |
Feb 16, 2024 | 6.686 | 6.764 | 6.662 | 6.725 | 20,697,672 | +0.02(+0.29%) |
Feb 15, 2024 | 6.647 | 6.725 | 6.638 | 6.705 | 21,022,996 | +0.07(+1.02%) |
Feb 14, 2024 | 6.599 | 6.725 | 6.541 | 6.638 | 20,189,740 | +0.05(+0.73%) |
Feb 13, 2024 | 6.609 | 6.667 | 6.522 | 6.589 | 21,809,486 | -0.15(-2.30%) |
Feb 12, 2024 | 6.667 | 6.773 | 6.647 | 6.744 | 8,213,780 | +0.06(+0.87%) |
Feb 09, 2024 | 6.580 | 6.696 | 6.541 | 6.686 | 15,292,447 | +0.13(+1.92%) |
Feb 08, 2024 | 6.725 | 6.754 | 6.541 | 6.560 | 25,619,218 | -0.16(-2.45%) |
Feb 07, 2024 | 6.647 | 6.735 | 6.628 | 6.725 | 44,362,708 | -0.10(-1.42%) |
Feb 06, 2024 | 6.473 | 6.822 | 6.454 | 6.822 | 65,796,564 | +0.42(+6.50%) |
Feb 05, 2024 | 6.357 | 6.462 | 6.309 | 6.406 | 15,461,912 | +0.06(+0.91%) |
Feb 02, 2024 | 6.280 | 6.386 | 6.251 | 6.347 | 13,529,235 | -0.07(-1.06%) |
Feb 01, 2024 | 6.415 | 6.444 | 6.328 | 6.415 | 18,799,298 | +0.03(+0.51%) |
Jan 31, 2024 | 6.431 | 6.518 | 6.373 | 6.383 | 20,135,768 | +0.09(+1.38%) |
Jan 30, 2024 | 6.315 | 6.354 | 6.296 | 6.296 | 13,085,047 | -0.07(-1.06%) |
Jan 29, 2024 | 6.392 | 6.412 | 6.305 | 6.363 | 11,474,239 | -0.06(-0.90%) |
Jan 26, 2024 | 6.412 | 6.450 | 6.392 | 6.421 | 9,891,928 | +0.10(+1.53%) |
Jan 25, 2024 | 6.354 | 6.383 | 6.315 | 6.325 | 15,437,348 | +0.01(+0.15%) |
Jan 24, 2024 | 6.470 | 6.470 | 6.315 | 6.315 | 21,402,000 | +0.00(+0.00%) |
Jan 23, 2024 | 6.286 | 6.334 | 6.228 | 6.315 | 15,708,701 | +0.07(+1.08%) |
Jan 22, 2024 | 6.392 | 6.450 | 6.189 | 6.247 | 25,902,362 | -0.19(-3.00%) |
Jan 19, 2024 | 6.402 | 6.470 | 6.402 | 6.441 | 23,467,240 | +0.00(+0.00%) |
Jan 18, 2024 | 6.412 | 6.450 | 6.383 | 6.441 | 15,146,974 | -0.01(-0.15%) |
Jan 17, 2024 | 6.441 | 6.479 | 6.421 | 6.450 | 13,466,868 | -0.02(-0.30%) |
Jan 16, 2024 | 6.605 | 6.610 | 6.460 | 6.470 | 19,243,970 | -0.15(-2.34%) |
Jan 12, 2024 | 6.615 | 6.663 | 6.596 | 6.625 | 11,505,898 | +0.02(+0.29%) |
Jan 11, 2024 | 6.634 | 6.644 | 6.537 | 6.605 | 12,326,627 | +0.02(+0.29%) |
Jan 10, 2024 | 6.576 | 6.596 | 6.533 | 6.586 | 8,443,873 | +0.05(+0.74%) |
Jan 09, 2024 | 6.576 | 6.586 | 6.508 | 6.537 | 26,388,066 | -0.10(-1.46%) |
Jan 08, 2024 | 6.625 | 6.658 | 6.589 | 6.634 | 11,201,376 | -0.03(-0.44%) |
Jan 05, 2024 | 6.576 | 6.681 | 6.557 | 6.663 | 19,896,854 | +0.17(+2.68%) |
Jan 04, 2024 | 6.431 | 6.533 | 6.412 | 6.489 | 17,019,682 | -0.04(-0.59%) |
Jan 03, 2024 | 6.596 | 6.629 | 6.518 | 6.528 | 17,804,200 | -0.06(-0.88%) |