Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 6.719 | 6.744 | 6.400 | 6.739 | 1,905,789 | +0.07(+1.03%) |
Jan 31, 2024 | 7.023 | 7.082 | 6.656 | 6.670 | 1,203,445 | -0.42(-5.95%) |
Jan 30, 2024 | 7.229 | 7.246 | 7.063 | 7.092 | 537,808 | -0.18(-2.43%) |
Jan 29, 2024 | 7.220 | 7.283 | 7.170 | 7.269 | 503,400 | +0.05(+0.68%) |
Jan 26, 2024 | 7.259 | 7.327 | 7.200 | 7.220 | 609,609 | -0.02(-0.27%) |
Jan 25, 2024 | 7.298 | 7.327 | 7.170 | 7.239 | 1,142,688 | +0.12(+1.65%) |
Jan 24, 2024 | 7.278 | 7.308 | 7.063 | 7.121 | 1,086,022 | +0.01(+0.14%) |
Jan 23, 2024 | 7.337 | 7.386 | 7.053 | 7.112 | 835,482 | -0.12(-1.63%) |
Jan 22, 2024 | 7.092 | 7.249 | 7.043 | 7.229 | 1,040,926 | +0.23(+3.22%) |
Jan 19, 2024 | 6.857 | 7.023 | 6.749 | 7.004 | 907,753 | +0.24(+3.48%) |
Jan 18, 2024 | 6.817 | 6.896 | 6.680 | 6.768 | 733,664 | -0.02(-0.29%) |
Jan 17, 2024 | 6.876 | 6.915 | 6.575 | 6.788 | 1,414,065 | -0.26(-3.62%) |
Jan 16, 2024 | 7.092 | 7.131 | 6.979 | 7.043 | 718,958 | -0.13(-1.78%) |
Jan 12, 2024 | 7.239 | 7.293 | 7.097 | 7.170 | 578,764 | +0.09(+1.25%) |
Jan 11, 2024 | 7.190 | 7.210 | 6.974 | 7.082 | 861,055 | -0.20(-2.70%) |
Jan 10, 2024 | 7.092 | 7.332 | 7.072 | 7.278 | 1,088,320 | +0.23(+3.20%) |
Jan 09, 2024 | 7.023 | 7.087 | 6.945 | 7.053 | 655,025 | -0.08(-1.10%) |
Jan 08, 2024 | 6.935 | 7.131 | 6.866 | 7.131 | 633,082 | +0.19(+2.68%) |
Jan 05, 2024 | 6.768 | 6.994 | 6.709 | 6.945 | 1,016,591 | +0.08(+1.14%) |
Jan 04, 2024 | 6.857 | 6.989 | 6.778 | 6.866 | 930,167 | -0.01(-0.14%) |
Jan 03, 2024 | 7.102 | 7.151 | 6.783 | 6.876 | 1,346,054 | -0.36(-5.01%) |