Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.560 | 6.690 | 6.500 | 6.610 | 342,432 | +0.08(+1.23%) |
Mar 27, 2024 | 6.250 | 6.550 | 6.220 | 6.530 | 443,314 | +0.25(+3.98%) |
Mar 26, 2024 | 6.380 | 6.420 | 6.270 | 6.280 | 352,933 | -0.08(-1.26%) |
Mar 25, 2024 | 6.340 | 6.500 | 6.330 | 6.360 | 340,091 | +0.06(+0.95%) |
Mar 22, 2024 | 6.490 | 6.490 | 6.250 | 6.300 | 334,453 | -0.16(-2.48%) |
Mar 21, 2024 | 6.430 | 6.500 | 6.400 | 6.460 | 447,294 | +0.07(+1.10%) |
Mar 20, 2024 | 6.100 | 6.435 | 6.080 | 6.390 | 701,422 | +0.21(+3.40%) |
Mar 19, 2024 | 6.050 | 6.240 | 6.050 | 6.180 | 706,778 | +0.13(+2.15%) |
Mar 18, 2024 | 6.110 | 6.210 | 6.010 | 6.050 | 1,010,574 | +0.02(+0.33%) |
Mar 15, 2024 | 6.030 | 6.170 | 5.990 | 6.030 | 742,336 | -0.02(-0.33%) |
Mar 14, 2024 | 6.130 | 6.140 | 5.940 | 6.050 | 518,158 | -0.05(-0.82%) |
Mar 13, 2024 | 6.000 | 6.140 | 5.970 | 6.100 | 723,829 | +0.14(+2.35%) |
Mar 12, 2024 | 5.930 | 6.010 | 5.770 | 5.960 | 828,804 | -0.01(-0.17%) |
Mar 11, 2024 | 5.880 | 5.980 | 5.620 | 5.970 | 2,868,596 | +0.82(+15.92%) |
Mar 08, 2024 | 6.290 | 6.410 | 3.560 | 5.150 | 7,647,592 | -1.11(-17.73%) |
Mar 07, 2024 | 6.330 | 6.470 | 6.100 | 6.260 | 1,085,865 | +0.16(+2.62%) |
Mar 06, 2024 | 6.110 | 6.170 | 6.040 | 6.100 | 354,460 | +0.04(+0.66%) |
Mar 05, 2024 | 5.990 | 6.175 | 5.980 | 6.060 | 262,331 | +0.05(+0.83%) |
Mar 04, 2024 | 6.130 | 6.165 | 6.000 | 6.010 | 306,184 | -0.11(-1.80%) |
Mar 01, 2024 | 6.100 | 6.195 | 6.065 | 6.120 | 365,945 | +0.08(+1.32%) |
Feb 29, 2024 | 6.140 | 6.150 | 6.010 | 6.040 | 262,273 | -0.04(-0.66%) |
Feb 28, 2024 | 6.120 | 6.220 | 6.070 | 6.080 | 282,384 | -0.07(-1.14%) |
Feb 27, 2024 | 6.150 | 6.255 | 6.125 | 6.150 | 264,737 | +0.05(+0.82%) |
Feb 26, 2024 | 6.090 | 6.240 | 6.050 | 6.100 | 369,821 | -0.04(-0.65%) |
Feb 23, 2024 | 6.100 | 6.185 | 5.975 | 6.140 | 373,107 | +0.02(+0.33%) |
Feb 22, 2024 | 6.120 | 6.185 | 6.070 | 6.120 | 329,985 | -0.07(-1.13%) |
Feb 21, 2024 | 6.110 | 6.320 | 6.110 | 6.190 | 420,945 | +0.14(+2.31%) |
Feb 20, 2024 | 6.190 | 6.190 | 6.010 | 6.050 | 392,299 | -0.14(-2.26%) |
Feb 16, 2024 | 6.230 | 6.250 | 6.140 | 6.190 | 264,928 | -0.04(-0.64%) |
Feb 15, 2024 | 6.150 | 6.410 | 6.130 | 6.230 | 827,518 | +0.13(+2.13%) |
Feb 14, 2024 | 6.070 | 6.105 | 5.975 | 6.100 | 336,644 | +0.10(+1.67%) |
Feb 13, 2024 | 6.140 | 6.170 | 5.950 | 6.000 | 515,833 | -0.23(-3.69%) |
Feb 12, 2024 | 6.150 | 6.414 | 6.130 | 6.230 | 670,737 | +0.17(+2.81%) |
Feb 09, 2024 | 6.160 | 6.160 | 5.990 | 6.060 | 331,745 | -0.05(-0.82%) |
Feb 08, 2024 | 5.930 | 6.110 | 5.850 | 6.110 | 285,638 | +0.21(+3.56%) |
Feb 07, 2024 | 5.880 | 5.960 | 5.850 | 5.900 | 175,960 | +0.04(+0.68%) |
Feb 06, 2024 | 5.800 | 5.970 | 5.800 | 5.860 | 259,358 | +0.05(+0.86%) |
Feb 05, 2024 | 5.860 | 5.860 | 5.730 | 5.810 | 429,738 | -0.10(-1.69%) |
Feb 02, 2024 | 6.000 | 6.060 | 5.880 | 5.910 | 467,163 | -0.14(-2.31%) |
Feb 01, 2024 | 6.160 | 6.210 | 6.000 | 6.050 | 549,518 | -0.07(-1.14%) |
Jan 31, 2024 | 6.250 | 6.250 | 6.090 | 6.120 | 305,466 | -0.12(-1.92%) |
Jan 30, 2024 | 6.160 | 6.272 | 6.140 | 6.240 | 226,854 | +0.00(+0.00%) |
Jan 29, 2024 | 6.420 | 6.420 | 6.190 | 6.240 | 318,976 | -0.24(-3.70%) |
Jan 26, 2024 | 6.410 | 6.510 | 6.345 | 6.480 | 389,781 | +0.08(+1.25%) |
Jan 25, 2024 | 6.240 | 6.400 | 6.185 | 6.400 | 399,624 | +0.22(+3.56%) |
Jan 24, 2024 | 5.990 | 6.190 | 5.950 | 6.180 | 719,649 | +0.25(+4.22%) |
Jan 23, 2024 | 5.870 | 5.970 | 5.865 | 5.930 | 362,931 | +0.09(+1.54%) |
Jan 22, 2024 | 5.790 | 5.867 | 5.713 | 5.840 | 345,448 | +0.11(+1.92%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.605 | 5.730 | 321,097 | +0.00(+0.00%) |
Jan 18, 2024 | 5.810 | 5.810 | 5.635 | 5.730 | 446,484 | -0.08(-1.38%) |
Jan 17, 2024 | 5.750 | 5.820 | 5.680 | 5.810 | 383,023 | +0.00(+0.00%) |
Jan 16, 2024 | 6.000 | 6.025 | 5.780 | 5.810 | 760,657 | -0.22(-3.65%) |
Jan 12, 2024 | 6.050 | 6.120 | 6.000 | 6.030 | 396,671 | +0.12(+2.03%) |
Jan 11, 2024 | 5.930 | 5.980 | 5.865 | 5.910 | 284,290 | -0.02(-0.34%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.830 | 5.930 | 287,359 | +0.01(+0.17%) |
Jan 09, 2024 | 6.090 | 6.090 | 5.830 | 5.920 | 581,837 | -0.17(-2.79%) |
Jan 08, 2024 | 5.980 | 6.090 | 5.890 | 6.090 | 417,440 | -0.04(-0.65%) |
Jan 05, 2024 | 5.950 | 6.130 | 5.860 | 6.130 | 754,747 | +0.20(+3.37%) |
Jan 04, 2024 | 6.160 | 6.160 | 5.880 | 5.930 | 650,216 | -0.14(-2.31%) |
Jan 03, 2024 | 5.980 | 6.140 | 5.890 | 6.070 | 449,396 | +0.08(+1.34%) |