Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.240 | 7.250 | 6.790 | 7.140 | 10,140 | +0.14(+2.00%) |
Mar 27, 2024 | 6.650 | 7.000 | 6.650 | 7.000 | 2,993 | +0.37(+5.58%) |
Mar 26, 2024 | 6.850 | 7.025 | 6.630 | 6.630 | 10,317 | -0.45(-6.36%) |
Mar 25, 2024 | 7.190 | 7.200 | 6.870 | 7.080 | 10,190 | -0.12(-1.67%) |
Mar 22, 2024 | 7.325 | 7.385 | 6.830 | 7.200 | 9,121 | -0.30(-4.00%) |
Mar 21, 2024 | 6.510 | 7.880 | 6.510 | 7.500 | 49,873 | +0.02(+0.30%) |
Mar 20, 2024 | 7.120 | 7.550 | 7.120 | 7.478 | 29,401 | +0.34(+4.73%) |
Mar 19, 2024 | 7.945 | 7.945 | 7.100 | 7.140 | 23,508 | -0.21(-2.86%) |
Mar 18, 2024 | 7.500 | 7.940 | 7.350 | 7.350 | 16,566 | -0.16(-2.13%) |
Mar 15, 2024 | 7.810 | 7.820 | 7.500 | 7.510 | 8,258 | -0.33(-4.22%) |
Mar 14, 2024 | 7.630 | 7.980 | 7.565 | 7.841 | 3,423 | +0.15(+1.96%) |
Mar 13, 2024 | 7.679 | 7.815 | 7.420 | 7.690 | 7,467 | +0.17(+2.23%) |
Mar 12, 2024 | 7.790 | 7.790 | 7.400 | 7.522 | 4,956 | -0.16(-2.13%) |
Mar 11, 2024 | 7.800 | 8.000 | 7.330 | 7.686 | 8,066 | -0.11(-1.40%) |
Mar 08, 2024 | 7.880 | 7.990 | 7.180 | 7.795 | 12,950 | +0.04(+0.58%) |
Mar 07, 2024 | 7.010 | 8.000 | 7.010 | 7.750 | 40,112 | +1.37(+21.40%) |
Mar 06, 2024 | 6.600 | 6.877 | 6.340 | 6.384 | 15,378 | -0.32(-4.72%) |
Mar 05, 2024 | 6.870 | 6.870 | 6.690 | 6.700 | 1,398 | +0.01(+0.21%) |
Mar 04, 2024 | 7.000 | 7.100 | 6.686 | 6.686 | 5,131 | -0.21(-3.10%) |
Mar 01, 2024 | 6.750 | 6.990 | 6.580 | 6.900 | 6,486 | -0.10(-1.43%) |
Feb 29, 2024 | 6.800 | 7.030 | 6.800 | 7.000 | 2,630 | -0.05(-0.71%) |
Feb 28, 2024 | 6.750 | 7.200 | 6.755 | 7.050 | 4,562 | +0.30(+4.44%) |
Feb 27, 2024 | 6.700 | 6.750 | 6.620 | 6.750 | 4,378 | +0.05(+0.75%) |
Feb 26, 2024 | 6.700 | 6.700 | 6.580 | 6.700 | 3,550 | -0.01(-0.15%) |
Feb 23, 2024 | 7.000 | 7.230 | 6.710 | 6.710 | 9,506 | -0.37(-5.16%) |
Feb 22, 2024 | 6.960 | 7.350 | 6.925 | 7.075 | 2,504 | +0.28(+4.04%) |
Feb 21, 2024 | 6.970 | 6.970 | 6.800 | 6.800 | 788 | -0.01(-0.15%) |
Feb 20, 2024 | 6.950 | 7.000 | 6.750 | 6.810 | 3,491 | -0.22(-3.12%) |
Feb 16, 2024 | 6.850 | 7.110 | 6.750 | 7.029 | 4,640 | -0.11(-1.55%) |
Feb 15, 2024 | 6.930 | 7.300 | 6.900 | 7.140 | 1,894 | -0.22(-3.04%) |
Feb 14, 2024 | 7.000 | 7.364 | 6.880 | 7.364 | 3,328 | -0.04(-0.49%) |
Feb 13, 2024 | 7.410 | 7.450 | 7.145 | 7.400 | 1,023 | +0.41(+5.86%) |
Feb 12, 2024 | 7.250 | 7.500 | 6.700 | 6.990 | 14,610 | +0.10(+1.45%) |
Feb 09, 2024 | 6.878 | 7.051 | 6.700 | 6.890 | 3,042 | +0.14(+2.07%) |
Feb 08, 2024 | 7.013 | 7.013 | 6.750 | 6.750 | 3,523 | +0.03(+0.45%) |
Feb 07, 2024 | 7.080 | 7.080 | 6.710 | 6.720 | 4,896 | -0.43(-6.01%) |
Feb 06, 2024 | 7.180 | 7.215 | 7.060 | 7.150 | 1,870 | -0.15(-2.04%) |
Feb 05, 2024 | 6.970 | 7.299 | 6.970 | 7.299 | 973 | +0.26(+3.75%) |
Feb 02, 2024 | 6.811 | 7.035 | 6.811 | 7.035 | 1,525 | -0.04(-0.56%) |
Feb 01, 2024 | 6.952 | 7.075 | 6.710 | 7.075 | 3,688 | -0.16(-2.16%) |
Jan 31, 2024 | 7.115 | 7.231 | 7.115 | 7.231 | 939 | +0.14(+1.98%) |
Jan 30, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 588 | -0.14(-1.94%) |
Jan 29, 2024 | 7.520 | 7.520 | 7.040 | 7.230 | 3,807 | +0.26(+3.73%) |
Jan 26, 2024 | 6.800 | 6.970 | 6.730 | 6.970 | 5,790 | +0.02(+0.29%) |
Jan 25, 2024 | 6.910 | 6.950 | 6.910 | 6.950 | 765 | -0.05(-0.77%) |
Jan 24, 2024 | 7.075 | 7.100 | 6.860 | 7.004 | 8,359 | -0.15(-2.04%) |
Jan 23, 2024 | 7.058 | 7.250 | 7.058 | 7.150 | 2,230 | +0.12(+1.71%) |
Jan 22, 2024 | 7.120 | 7.250 | 7.030 | 7.030 | 8,314 | -0.09(-1.32%) |
Jan 19, 2024 | 7.000 | 7.449 | 7.000 | 7.124 | 7,315 | -0.23(-3.07%) |
Jan 18, 2024 | 7.070 | 7.390 | 6.900 | 7.350 | 4,255 | -0.07(-0.93%) |
Jan 17, 2024 | 7.000 | 7.492 | 6.990 | 7.419 | 4,266 | +0.46(+6.60%) |
Jan 16, 2024 | 6.790 | 6.990 | 6.650 | 6.960 | 3,657 | +0.17(+2.50%) |
Jan 12, 2024 | 6.800 | 6.800 | 6.790 | 6.790 | 1,546 | -0.05(-0.73%) |
Jan 11, 2024 | 6.750 | 6.840 | 6.500 | 6.840 | 4,512 | +0.19(+2.86%) |
Jan 10, 2024 | 6.920 | 6.920 | 6.550 | 6.650 | 5,856 | -0.05(-0.75%) |
Jan 09, 2024 | 6.720 | 6.720 | 6.550 | 6.700 | 1,586 | +0.09(+1.36%) |
Jan 08, 2024 | 6.760 | 6.920 | 6.460 | 6.610 | 5,743 | -0.16(-2.38%) |
Jan 05, 2024 | 6.560 | 6.900 | 6.260 | 6.771 | 6,928 | +0.09(+1.37%) |
Jan 04, 2024 | 6.610 | 6.690 | 6.550 | 6.680 | 2,155 | +0.13(+1.98%) |
Jan 03, 2024 | 6.550 | 6.586 | 6.550 | 6.550 | 3,552 | -0.15(-2.24%) |