Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.720 | 6.920 | 6.655 | 6.800 | 84,050 | +0.08(+1.19%) |
Mar 27, 2024 | 6.590 | 6.720 | 6.540 | 6.720 | 83,947 | +0.18(+2.75%) |
Mar 26, 2024 | 6.750 | 6.770 | 6.500 | 6.540 | 133,640 | -0.20(-2.97%) |
Mar 25, 2024 | 6.570 | 6.820 | 6.445 | 6.740 | 167,048 | +0.17(+2.59%) |
Mar 22, 2024 | 6.850 | 6.850 | 6.550 | 6.570 | 96,700 | -0.25(-3.67%) |
Mar 21, 2024 | 7.020 | 7.030 | 6.800 | 6.820 | 112,414 | -0.18(-2.57%) |
Mar 20, 2024 | 6.960 | 7.057 | 6.710 | 7.000 | 162,563 | +0.02(+0.29%) |
Mar 19, 2024 | 7.070 | 7.140 | 6.900 | 6.980 | 137,592 | -0.09(-1.27%) |
Mar 18, 2024 | 7.200 | 7.205 | 6.930 | 7.070 | 105,581 | -0.08(-1.12%) |
Mar 15, 2024 | 7.090 | 7.380 | 6.960 | 7.150 | 353,445 | -0.06(-0.83%) |
Mar 14, 2024 | 7.200 | 7.260 | 7.000 | 7.210 | 202,412 | +0.04(+0.56%) |
Mar 13, 2024 | 6.810 | 7.380 | 6.520 | 7.170 | 710,815 | +1.12(+18.51%) |
Mar 12, 2024 | 6.010 | 6.090 | 5.945 | 6.050 | 183,001 | +0.02(+0.33%) |
Mar 11, 2024 | 6.280 | 6.340 | 5.890 | 6.030 | 157,191 | -0.16(-2.58%) |
Mar 08, 2024 | 6.120 | 6.280 | 6.090 | 6.190 | 185,022 | +0.13(+2.15%) |
Mar 07, 2024 | 6.210 | 6.290 | 6.000 | 6.060 | 226,919 | -0.18(-2.81%) |
Mar 06, 2024 | 6.250 | 6.680 | 6.230 | 6.235 | 139,939 | +0.07(+1.05%) |
Mar 05, 2024 | 6.430 | 6.465 | 6.070 | 6.170 | 347,123 | -0.33(-5.08%) |
Mar 04, 2024 | 6.770 | 6.770 | 6.220 | 6.500 | 243,389 | -0.18(-2.69%) |
Mar 01, 2024 | 6.370 | 6.770 | 6.370 | 6.680 | 311,437 | +0.29(+4.54%) |
Feb 29, 2024 | 6.950 | 6.990 | 6.270 | 6.390 | 1,265,835 | -1.33(-17.23%) |
Feb 28, 2024 | 7.810 | 7.860 | 7.630 | 7.720 | 101,540 | -0.14(-1.78%) |
Feb 27, 2024 | 7.500 | 7.970 | 7.470 | 7.860 | 140,210 | +0.42(+5.65%) |
Feb 26, 2024 | 7.230 | 7.480 | 7.230 | 7.440 | 45,705 | +0.17(+2.34%) |
Feb 23, 2024 | 7.450 | 7.540 | 7.250 | 7.270 | 63,595 | -0.22(-2.94%) |
Feb 22, 2024 | 7.300 | 7.570 | 7.176 | 7.490 | 131,254 | +0.30(+4.17%) |
Feb 21, 2024 | 7.110 | 7.230 | 6.918 | 7.190 | 84,919 | +0.04(+0.56%) |
Feb 20, 2024 | 7.360 | 7.460 | 7.120 | 7.150 | 74,748 | -0.17(-2.32%) |
Feb 16, 2024 | 7.390 | 7.488 | 7.254 | 7.320 | 85,464 | -0.13(-1.74%) |
Feb 15, 2024 | 7.450 | 7.580 | 7.323 | 7.450 | 132,338 | +0.04(+0.54%) |
Feb 14, 2024 | 6.990 | 7.500 | 6.979 | 7.410 | 115,495 | +0.59(+8.65%) |
Feb 13, 2024 | 7.170 | 7.495 | 6.810 | 6.820 | 117,233 | -0.67(-8.95%) |
Feb 12, 2024 | 7.030 | 7.560 | 7.030 | 7.490 | 123,031 | +0.20(+2.74%) |
Feb 09, 2024 | 7.090 | 7.300 | 7.000 | 7.290 | 64,171 | +0.21(+2.97%) |
Feb 08, 2024 | 6.990 | 7.220 | 6.990 | 7.080 | 72,105 | +0.04(+0.57%) |
Feb 07, 2024 | 7.440 | 7.440 | 6.907 | 7.040 | 91,865 | -0.41(-5.50%) |
Feb 06, 2024 | 7.350 | 7.580 | 7.300 | 7.450 | 122,052 | +0.08(+1.09%) |
Feb 05, 2024 | 7.090 | 7.470 | 6.910 | 7.370 | 86,992 | +0.22(+3.08%) |
Feb 02, 2024 | 6.950 | 7.210 | 6.880 | 7.150 | 77,971 | +0.11(+1.56%) |
Feb 01, 2024 | 6.960 | 7.080 | 6.880 | 7.040 | 44,500 | +0.08(+1.15%) |
Jan 31, 2024 | 7.420 | 7.450 | 6.910 | 6.960 | 86,513 | -0.44(-5.95%) |
Jan 30, 2024 | 7.400 | 7.510 | 7.240 | 7.400 | 55,353 | +0.17(+2.35%) |
Jan 29, 2024 | 6.960 | 7.240 | 6.790 | 7.230 | 133,996 | +0.25(+3.58%) |
Jan 26, 2024 | 7.090 | 7.230 | 6.920 | 6.980 | 43,184 | -0.10(-1.41%) |
Jan 25, 2024 | 7.200 | 7.220 | 7.005 | 7.080 | 61,770 | -0.06(-0.84%) |
Jan 24, 2024 | 7.760 | 7.760 | 7.130 | 7.140 | 89,337 | -0.57(-7.39%) |
Jan 23, 2024 | 7.780 | 7.800 | 7.580 | 7.710 | 122,708 | -0.05(-0.64%) |
Jan 22, 2024 | 7.540 | 7.790 | 7.520 | 7.760 | 122,493 | +0.25(+3.33%) |
Jan 19, 2024 | 7.700 | 7.700 | 7.420 | 7.510 | 73,506 | -0.14(-1.83%) |
Jan 18, 2024 | 7.470 | 7.760 | 7.390 | 7.650 | 108,493 | +0.24(+3.24%) |
Jan 17, 2024 | 7.490 | 7.490 | 7.240 | 7.410 | 84,121 | -0.14(-1.85%) |
Jan 16, 2024 | 7.140 | 7.690 | 7.090 | 7.550 | 192,666 | +0.38(+5.30%) |
Jan 12, 2024 | 6.930 | 7.230 | 6.850 | 7.170 | 78,197 | +0.36(+5.29%) |
Jan 11, 2024 | 6.980 | 6.980 | 6.540 | 6.810 | 185,664 | -0.15(-2.16%) |
Jan 10, 2024 | 7.350 | 7.465 | 6.915 | 6.960 | 136,658 | -0.48(-6.45%) |
Jan 09, 2024 | 7.000 | 7.650 | 6.921 | 7.440 | 396,146 | +1.13(+17.91%) |
Jan 08, 2024 | 6.080 | 6.350 | 6.080 | 6.310 | 46,307 | +0.22(+3.61%) |
Jan 05, 2024 | 6.060 | 6.270 | 5.967 | 6.090 | 72,255 | +0.00(+0.00%) |
Jan 04, 2024 | 6.260 | 6.260 | 5.990 | 6.090 | 93,975 | -0.09(-1.46%) |
Jan 03, 2024 | 6.740 | 6.821 | 6.090 | 6.180 | 127,741 | -0.58(-8.58%) |