Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.580 | 6.600 | 6.540 | 6.560 | 298,309 | -0.10(-1.50%) |
Mar 27, 2024 | 6.560 | 6.660 | 6.560 | 6.660 | 230,728 | +0.13(+1.99%) |
Mar 26, 2024 | 6.600 | 6.620 | 6.530 | 6.530 | 229,790 | +0.01(+0.15%) |
Mar 25, 2024 | 6.560 | 6.560 | 6.510 | 6.520 | 433,887 | +0.00(+0.00%) |
Mar 22, 2024 | 6.570 | 6.580 | 6.520 | 6.520 | 486,924 | -0.10(-1.51%) |
Mar 21, 2024 | 6.570 | 6.630 | 6.537 | 6.620 | 295,929 | -0.01(-0.15%) |
Mar 20, 2024 | 6.610 | 6.640 | 6.550 | 6.630 | 180,701 | +0.09(+1.38%) |
Mar 19, 2024 | 6.534 | 6.570 | 6.530 | 6.540 | 230,976 | -0.01(-0.15%) |
Mar 18, 2024 | 6.570 | 6.570 | 6.540 | 6.550 | 184,939 | -0.11(-1.64%) |
Mar 15, 2024 | 6.670 | 6.700 | 6.620 | 6.659 | 169,171 | +0.05(+0.74%) |
Mar 14, 2024 | 6.710 | 6.720 | 6.600 | 6.610 | 185,465 | -0.11(-1.64%) |
Mar 13, 2024 | 6.740 | 6.790 | 6.720 | 6.720 | 127,306 | +0.02(+0.30%) |
Mar 12, 2024 | 6.680 | 6.710 | 6.660 | 6.700 | 127,544 | -0.01(-0.15%) |
Mar 11, 2024 | 6.730 | 6.730 | 6.655 | 6.710 | 129,787 | +0.06(+0.90%) |
Mar 08, 2024 | 6.680 | 6.705 | 6.630 | 6.650 | 238,585 | -0.05(-0.75%) |
Mar 07, 2024 | 6.660 | 6.700 | 6.640 | 6.700 | 162,946 | +0.09(+1.36%) |
Mar 06, 2024 | 6.614 | 6.640 | 6.590 | 6.610 | 210,249 | +0.13(+2.01%) |
Mar 05, 2024 | 6.470 | 6.520 | 6.460 | 6.480 | 2,163,506 | +0.11(+1.73%) |
Mar 04, 2024 | 6.327 | 6.370 | 6.320 | 6.370 | 201,289 | +0.03(+0.47%) |
Mar 01, 2024 | 6.324 | 6.360 | 6.291 | 6.340 | 156,647 | +0.03(+0.48%) |
Feb 29, 2024 | 6.340 | 6.360 | 6.290 | 6.310 | 478,828 | +0.04(+0.64%) |
Feb 28, 2024 | 6.270 | 6.320 | 6.260 | 6.270 | 271,141 | -0.15(-2.34%) |
Feb 27, 2024 | 6.350 | 6.420 | 6.350 | 6.420 | 269,889 | +0.08(+1.26%) |
Feb 26, 2024 | 6.370 | 6.370 | 6.320 | 6.340 | 235,599 | -0.06(-0.94%) |
Feb 23, 2024 | 6.390 | 6.410 | 6.370 | 6.400 | 313,042 | +0.02(+0.31%) |
Feb 22, 2024 | 6.370 | 6.400 | 6.330 | 6.380 | 335,166 | -0.01(-0.16%) |
Feb 21, 2024 | 6.370 | 6.400 | 6.370 | 6.390 | 563,093 | +0.09(+1.43%) |
Feb 20, 2024 | 6.330 | 6.363 | 6.290 | 6.300 | 419,836 | +0.05(+0.80%) |
Feb 16, 2024 | 6.260 | 6.290 | 6.230 | 6.250 | 189,075 | -0.11(-1.73%) |
Feb 15, 2024 | 6.290 | 6.360 | 6.290 | 6.360 | 168,620 | +0.06(+0.95%) |
Feb 14, 2024 | 6.270 | 6.320 | 6.268 | 6.300 | 156,973 | +0.04(+0.64%) |
Feb 13, 2024 | 6.300 | 6.300 | 6.230 | 6.260 | 688,719 | -0.06(-0.95%) |
Feb 12, 2024 | 6.330 | 6.340 | 6.300 | 6.320 | 195,580 | +0.00(+0.00%) |
Feb 09, 2024 | 6.310 | 6.320 | 6.270 | 6.320 | 276,491 | -0.06(-0.94%) |
Feb 08, 2024 | 6.380 | 6.380 | 6.350 | 6.380 | 180,800 | -0.09(-1.39%) |
Feb 07, 2024 | 6.460 | 6.482 | 6.410 | 6.470 | 260,024 | -0.01(-0.15%) |
Feb 06, 2024 | 6.440 | 6.510 | 6.418 | 6.480 | 218,526 | -0.06(-0.92%) |
Feb 05, 2024 | 6.550 | 6.560 | 6.500 | 6.540 | 402,640 | -0.12(-1.80%) |
Feb 02, 2024 | 6.660 | 6.670 | 6.600 | 6.660 | 142,239 | -0.07(-1.04%) |
Feb 01, 2024 | 6.640 | 6.730 | 6.640 | 6.730 | 163,421 | -0.03(-0.44%) |
Jan 31, 2024 | 6.810 | 6.855 | 6.760 | 6.760 | 100,872 | +0.00(+0.00%) |
Jan 30, 2024 | 6.710 | 6.760 | 6.710 | 6.760 | 158,242 | +0.03(+0.45%) |
Jan 29, 2024 | 6.600 | 6.730 | 6.600 | 6.730 | 244,559 | -0.04(-0.59%) |
Jan 26, 2024 | 6.760 | 6.820 | 6.750 | 6.770 | 216,999 | -0.05(-0.73%) |
Jan 25, 2024 | 6.800 | 6.840 | 6.740 | 6.820 | 185,016 | +0.00(+0.00%) |
Jan 24, 2024 | 6.940 | 6.940 | 6.800 | 6.820 | 244,639 | -0.05(-0.73%) |
Jan 23, 2024 | 6.790 | 6.870 | 6.790 | 6.870 | 223,261 | -0.03(-0.43%) |
Jan 22, 2024 | 6.850 | 6.940 | 6.850 | 6.900 | 197,284 | -0.33(-4.51%) |
Jan 19, 2024 | 7.195 | 7.250 | 7.120 | 7.226 | 164,656 | +0.08(+1.06%) |
Jan 18, 2024 | 7.200 | 7.200 | 7.100 | 7.150 | 145,885 | -0.03(-0.42%) |
Jan 17, 2024 | 7.130 | 7.200 | 7.100 | 7.180 | 194,098 | -0.09(-1.24%) |
Jan 16, 2024 | 7.250 | 7.310 | 7.220 | 7.270 | 194,651 | -0.11(-1.49%) |
Jan 12, 2024 | 7.370 | 7.400 | 7.360 | 7.380 | 192,860 | +0.11(+1.51%) |
Jan 11, 2024 | 7.310 | 7.320 | 7.230 | 7.270 | 217,854 | -0.07(-0.97%) |
Jan 10, 2024 | 7.300 | 7.360 | 7.300 | 7.341 | 104,471 | +0.07(+0.98%) |
Jan 09, 2024 | 7.260 | 7.290 | 7.240 | 7.270 | 249,456 | -0.03(-0.41%) |
Jan 08, 2024 | 7.290 | 7.320 | 7.280 | 7.300 | 239,385 | +0.05(+0.69%) |
Jan 05, 2024 | 7.240 | 7.300 | 7.230 | 7.250 | 1,006,826 | -0.04(-0.48%) |
Jan 04, 2024 | 7.260 | 7.339 | 7.260 | 7.285 | 336,430 | +0.09(+1.32%) |
Jan 03, 2024 | 7.200 | 7.200 | 7.140 | 7.190 | 414,712 | -0.10(-1.37%) |