Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.690 | 7.760 | 7.000 | 7.210 | 33,114 | -0.44(-5.75%) |
Mar 27, 2024 | 7.070 | 7.840 | 7.030 | 7.650 | 48,135 | +0.74(+10.71%) |
Mar 26, 2024 | 6.740 | 7.000 | 6.690 | 6.910 | 16,952 | +0.01(+0.14%) |
Mar 25, 2024 | 6.860 | 7.140 | 6.720 | 6.900 | 30,672 | -0.09(-1.29%) |
Mar 22, 2024 | 6.520 | 7.100 | 6.520 | 6.990 | 47,520 | +0.73(+11.66%) |
Mar 21, 2024 | 6.280 | 6.500 | 6.020 | 6.260 | 16,040 | -0.02(-0.32%) |
Mar 20, 2024 | 5.700 | 6.300 | 5.520 | 6.280 | 52,124 | +0.48(+8.28%) |
Mar 19, 2024 | 5.500 | 5.970 | 5.200 | 5.800 | 57,085 | +0.71(+13.95%) |
Mar 18, 2024 | 5.820 | 5.840 | 5.050 | 5.090 | 31,274 | -0.73(-12.54%) |
Mar 15, 2024 | 5.840 | 5.900 | 5.669 | 5.820 | 4,418 | +0.11(+1.93%) |
Mar 14, 2024 | 5.310 | 5.720 | 5.310 | 5.710 | 10,250 | +0.40(+7.53%) |
Mar 13, 2024 | 5.490 | 5.930 | 5.300 | 5.310 | 6,851 | -0.19(-3.45%) |
Mar 12, 2024 | 5.540 | 6.030 | 5.280 | 5.500 | 21,293 | +0.20(+3.77%) |
Mar 11, 2024 | 6.450 | 6.490 | 5.200 | 5.300 | 29,962 | -1.17(-18.08%) |
Mar 08, 2024 | 6.850 | 7.170 | 6.470 | 6.470 | 10,939 | -0.18(-2.72%) |
Mar 07, 2024 | 6.170 | 6.820 | 6.062 | 6.651 | 11,630 | +0.40(+6.41%) |
Mar 06, 2024 | 6.050 | 6.400 | 6.050 | 6.250 | 5,141 | +0.19(+3.14%) |
Mar 05, 2024 | 6.020 | 6.475 | 5.920 | 6.060 | 11,215 | +0.03(+0.46%) |
Mar 04, 2024 | 6.290 | 6.490 | 6.010 | 6.032 | 12,828 | -0.16(-2.55%) |
Mar 01, 2024 | 6.280 | 6.280 | 6.160 | 6.190 | 928 | -0.13(-2.06%) |
Feb 29, 2024 | 6.316 | 6.320 | 6.316 | 6.320 | 929 | -0.12(-1.86%) |
Feb 28, 2024 | 6.150 | 6.470 | 6.150 | 6.440 | 1,410 | +0.29(+4.72%) |
Feb 27, 2024 | 6.233 | 6.233 | 6.150 | 6.150 | 4,495 | -0.04(-0.65%) |
Feb 26, 2024 | 6.160 | 6.405 | 6.150 | 6.190 | 6,264 | -0.02(-0.32%) |
Feb 23, 2024 | 6.370 | 6.739 | 6.208 | 6.210 | 2,167 | -0.16(-2.51%) |
Feb 22, 2024 | 6.310 | 6.500 | 6.310 | 6.370 | 7,666 | +0.05(+0.79%) |
Feb 21, 2024 | 6.280 | 6.780 | 6.132 | 6.320 | 1,015 | +0.05(+0.80%) |
Feb 20, 2024 | 6.280 | 6.280 | 6.108 | 6.270 | 11,907 | -0.14(-2.18%) |
Feb 16, 2024 | 6.530 | 6.530 | 6.410 | 6.410 | 621 | +0.01(+0.16%) |
Feb 15, 2024 | 6.280 | 6.585 | 6.280 | 6.400 | 8,056 | +0.04(+0.63%) |
Feb 14, 2024 | 6.410 | 6.755 | 6.360 | 6.360 | 2,319 | -0.25(-3.85%) |
Feb 13, 2024 | 6.380 | 6.615 | 6.380 | 6.615 | 1,312 | +0.01(+0.22%) |
Feb 12, 2024 | 6.850 | 6.850 | 6.600 | 6.600 | 1,232 | -0.26(-3.79%) |
Feb 09, 2024 | 6.530 | 6.940 | 6.500 | 6.860 | 5,443 | +0.45(+7.02%) |
Feb 08, 2024 | 6.520 | 6.520 | 6.410 | 6.410 | 775 | +0.01(+0.17%) |
Feb 07, 2024 | 6.600 | 6.711 | 6.313 | 6.399 | 1,781 | +0.01(+0.14%) |
Feb 06, 2024 | 6.310 | 6.400 | 6.200 | 6.390 | 4,312 | +0.01(+0.16%) |
Feb 05, 2024 | 6.520 | 6.883 | 6.380 | 6.380 | 24,137 | -0.43(-6.31%) |
Feb 02, 2024 | 7.150 | 7.150 | 6.620 | 6.810 | 18,858 | -0.29(-4.02%) |
Feb 01, 2024 | 7.227 | 7.227 | 7.095 | 7.095 | 1,711 | +0.04(+0.50%) |
Jan 31, 2024 | 7.170 | 7.180 | 7.000 | 7.060 | 6,749 | -0.07(-0.98%) |
Jan 30, 2024 | 6.890 | 7.180 | 6.890 | 7.130 | 1,695 | +0.32(+4.70%) |
Jan 29, 2024 | 6.830 | 6.830 | 6.810 | 6.810 | 509 | -0.17(-2.44%) |
Jan 26, 2024 | 6.910 | 7.180 | 6.720 | 6.980 | 17,517 | +0.02(+0.29%) |
Jan 25, 2024 | 6.480 | 7.070 | 6.470 | 6.960 | 13,221 | +0.48(+7.41%) |
Jan 24, 2024 | 6.430 | 6.480 | 6.360 | 6.480 | 3,628 | +0.13(+2.05%) |
Jan 23, 2024 | 6.330 | 6.570 | 6.150 | 6.350 | 4,405 | +0.15(+2.42%) |
Jan 22, 2024 | 6.200 | 6.420 | 6.200 | 6.200 | 7,017 | -0.11(-1.74%) |
Jan 19, 2024 | 6.380 | 6.543 | 6.266 | 6.310 | 9,073 | -0.04(-0.63%) |
Jan 18, 2024 | 6.700 | 6.700 | 6.340 | 6.350 | 8,342 | -0.15(-2.31%) |
Jan 17, 2024 | 6.290 | 6.644 | 6.280 | 6.500 | 5,138 | +0.05(+0.78%) |
Jan 16, 2024 | 6.850 | 6.922 | 6.450 | 6.450 | 27,028 | -0.35(-5.15%) |
Jan 12, 2024 | 6.850 | 6.940 | 6.770 | 6.800 | 8,255 | +0.22(+3.34%) |
Jan 11, 2024 | 6.890 | 6.960 | 6.580 | 6.580 | 29,652 | -0.39(-5.60%) |
Jan 10, 2024 | 6.830 | 7.020 | 6.830 | 6.970 | 13,852 | +0.14(+2.05%) |
Jan 09, 2024 | 6.500 | 6.940 | 6.500 | 6.830 | 10,409 | +0.33(+5.08%) |
Jan 08, 2024 | 6.520 | 6.750 | 6.500 | 6.500 | 5,272 | -0.06(-0.91%) |
Jan 05, 2024 | 6.480 | 6.671 | 6.480 | 6.560 | 4,237 | +0.01(+0.15%) |
Jan 04, 2024 | 6.500 | 6.595 | 6.500 | 6.550 | 5,332 | -0.13(-1.95%) |
Jan 03, 2024 | 6.625 | 6.680 | 6.625 | 6.680 | 833 | +0.07(+1.06%) |