Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.789 | 6.917 | 6.779 | 6.828 | 223,271 | +0.04(+0.58%) |
Mar 27, 2024 | 6.640 | 6.799 | 6.640 | 6.789 | 294,912 | +0.11(+1.63%) |
Mar 26, 2024 | 6.937 | 6.937 | 6.680 | 6.680 | 360,642 | -0.23(-3.29%) |
Mar 25, 2024 | 6.700 | 6.927 | 6.700 | 6.907 | 436,721 | +0.21(+3.10%) |
Mar 22, 2024 | 6.700 | 6.724 | 6.650 | 6.700 | 195,405 | +0.02(+0.30%) |
Mar 21, 2024 | 6.720 | 6.779 | 6.631 | 6.680 | 231,914 | -0.05(-0.73%) |
Mar 20, 2024 | 6.552 | 6.769 | 6.522 | 6.729 | 367,174 | +0.17(+2.56%) |
Mar 19, 2024 | 6.423 | 6.561 | 6.393 | 6.561 | 245,264 | +0.11(+1.68%) |
Mar 18, 2024 | 6.344 | 6.472 | 6.305 | 6.453 | 327,970 | +0.14(+2.19%) |
Mar 15, 2024 | 6.235 | 6.364 | 6.206 | 6.314 | 273,722 | +0.08(+1.27%) |
Mar 14, 2024 | 6.314 | 6.314 | 6.176 | 6.235 | 349,749 | -0.04(-0.63%) |
Mar 13, 2024 | 6.255 | 6.344 | 6.230 | 6.275 | 227,535 | +0.02(+0.32%) |
Mar 12, 2024 | 6.176 | 6.255 | 6.146 | 6.255 | 178,054 | +0.07(+1.12%) |
Mar 11, 2024 | 6.117 | 6.235 | 6.117 | 6.186 | 273,319 | +0.07(+1.13%) |
Mar 08, 2024 | 6.176 | 6.295 | 6.117 | 6.117 | 397,130 | -0.04(-0.64%) |
Mar 07, 2024 | 6.028 | 6.156 | 6.028 | 6.156 | 485,786 | +0.18(+2.98%) |
Mar 06, 2024 | 5.939 | 6.008 | 5.929 | 5.978 | 182,834 | +0.06(+1.00%) |
Mar 05, 2024 | 5.880 | 5.949 | 5.880 | 5.919 | 105,718 | +0.04(+0.67%) |
Mar 04, 2024 | 5.959 | 5.959 | 5.860 | 5.880 | 161,375 | -0.04(-0.67%) |
Mar 01, 2024 | 5.919 | 5.939 | 5.840 | 5.919 | 181,408 | +0.04(+0.67%) |
Feb 29, 2024 | 5.840 | 5.929 | 5.813 | 5.880 | 170,316 | +0.06(+1.02%) |
Feb 28, 2024 | 5.860 | 5.880 | 5.810 | 5.820 | 230,465 | -0.03(-0.51%) |
Feb 27, 2024 | 5.918 | 5.928 | 5.811 | 5.850 | 279,135 | -0.04(-0.66%) |
Feb 26, 2024 | 5.918 | 5.967 | 5.863 | 5.889 | 245,556 | -0.04(-0.66%) |
Feb 23, 2024 | 5.860 | 5.952 | 5.831 | 5.928 | 183,311 | +0.06(+1.00%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.791 | 5.869 | 189,348 | +0.04(+0.67%) |
Feb 21, 2024 | 5.821 | 5.850 | 5.782 | 5.830 | 112,418 | +0.00(+0.00%) |
Feb 20, 2024 | 5.811 | 5.830 | 5.723 | 5.830 | 238,430 | +0.06(+1.01%) |
Feb 16, 2024 | 5.733 | 5.811 | 5.665 | 5.772 | 133,017 | +0.03(+0.51%) |
Feb 15, 2024 | 5.626 | 5.752 | 5.618 | 5.743 | 161,551 | +0.17(+2.97%) |
Feb 14, 2024 | 5.518 | 5.577 | 5.436 | 5.577 | 162,294 | +0.09(+1.60%) |
Feb 13, 2024 | 5.596 | 5.596 | 5.470 | 5.489 | 325,965 | -0.20(-3.43%) |
Feb 12, 2024 | 5.567 | 5.689 | 5.557 | 5.684 | 285,681 | +0.14(+2.46%) |
Feb 09, 2024 | 5.577 | 5.616 | 5.494 | 5.548 | 456,348 | -0.02(-0.35%) |
Feb 08, 2024 | 5.460 | 5.567 | 5.421 | 5.567 | 241,698 | +0.16(+2.88%) |
Feb 07, 2024 | 5.684 | 5.713 | 5.401 | 5.411 | 557,121 | -0.29(-5.13%) |
Feb 06, 2024 | 5.782 | 5.811 | 5.684 | 5.704 | 384,814 | -0.08(-1.35%) |
Feb 05, 2024 | 5.928 | 5.931 | 5.713 | 5.782 | 460,051 | -0.17(-2.79%) |
Feb 02, 2024 | 5.889 | 5.982 | 5.869 | 5.947 | 183,595 | +0.01(+0.16%) |
Feb 01, 2024 | 5.889 | 5.957 | 5.772 | 5.938 | 267,371 | +0.10(+1.67%) |
Jan 31, 2024 | 5.879 | 5.928 | 5.811 | 5.840 | 315,639 | -0.04(-0.66%) |
Jan 30, 2024 | 5.957 | 6.016 | 5.879 | 5.879 | 262,496 | -0.13(-2.11%) |
Jan 29, 2024 | 6.006 | 6.016 | 5.948 | 6.006 | 489,695 | +0.05(+0.81%) |
Jan 26, 2024 | 5.967 | 5.992 | 5.958 | 5.958 | 416,657 | +0.03(+0.49%) |
Jan 25, 2024 | 5.958 | 5.967 | 5.910 | 5.929 | 302,449 | +0.01(+0.16%) |
Jan 24, 2024 | 5.910 | 5.958 | 5.890 | 5.919 | 310,700 | +0.01(+0.16%) |
Jan 23, 2024 | 5.881 | 5.919 | 5.852 | 5.910 | 206,254 | +0.05(+0.82%) |
Jan 22, 2024 | 5.919 | 5.927 | 5.842 | 5.862 | 134,753 | -0.02(-0.33%) |
Jan 19, 2024 | 5.890 | 5.911 | 5.775 | 5.881 | 246,097 | +0.02(+0.33%) |
Jan 18, 2024 | 5.919 | 5.919 | 5.833 | 5.862 | 276,720 | -0.03(-0.49%) |
Jan 17, 2024 | 5.862 | 5.890 | 5.833 | 5.890 | 185,850 | -0.02(-0.33%) |
Jan 16, 2024 | 5.890 | 5.910 | 5.775 | 5.910 | 192,836 | +0.02(+0.33%) |
Jan 12, 2024 | 5.919 | 5.929 | 5.871 | 5.890 | 218,254 | +0.00(+0.00%) |
Jan 11, 2024 | 5.890 | 5.900 | 5.818 | 5.890 | 195,520 | +0.00(+0.00%) |
Jan 10, 2024 | 5.900 | 5.919 | 5.861 | 5.890 | 176,501 | -0.01(-0.16%) |
Jan 09, 2024 | 5.881 | 5.910 | 5.881 | 5.900 | 202,379 | +0.00(+0.00%) |
Jan 08, 2024 | 5.862 | 5.919 | 5.862 | 5.900 | 233,048 | +0.05(+0.82%) |
Jan 05, 2024 | 5.823 | 5.871 | 5.794 | 5.852 | 184,630 | +0.03(+0.50%) |
Jan 04, 2024 | 5.765 | 5.842 | 5.756 | 5.823 | 127,371 | +0.05(+0.83%) |
Jan 03, 2024 | 5.823 | 5.838 | 5.611 | 5.775 | 386,240 | -0.05(-0.83%) |