Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.100 | 7.350 | 7.080 | 7.350 | 58,411 | +0.25(+3.52%) |
Mar 27, 2024 | 7.110 | 7.188 | 6.810 | 7.100 | 182,138 | -0.20(-2.74%) |
Mar 26, 2024 | 7.290 | 7.380 | 7.250 | 7.300 | 22,202 | -0.10(-1.35%) |
Mar 25, 2024 | 7.430 | 7.548 | 7.350 | 7.400 | 53,574 | -0.00(-0.07%) |
Mar 22, 2024 | 7.370 | 7.440 | 7.340 | 7.405 | 12,010 | +0.00(+0.07%) |
Mar 21, 2024 | 7.550 | 7.580 | 7.390 | 7.400 | 11,921 | -0.14(-1.86%) |
Mar 20, 2024 | 7.570 | 7.640 | 7.388 | 7.540 | 24,375 | -0.01(-0.13%) |
Mar 19, 2024 | 7.240 | 7.550 | 7.240 | 7.550 | 38,227 | +0.29(+3.99%) |
Mar 18, 2024 | 7.450 | 7.570 | 7.240 | 7.260 | 8,829 | -0.24(-3.20%) |
Mar 15, 2024 | 7.310 | 7.730 | 7.300 | 7.500 | 16,819 | +0.13(+1.76%) |
Mar 14, 2024 | 7.500 | 7.500 | 7.283 | 7.370 | 32,374 | -0.16(-2.17%) |
Mar 13, 2024 | 7.302 | 7.650 | 7.302 | 7.534 | 31,741 | +0.09(+1.26%) |
Mar 12, 2024 | 7.300 | 7.500 | 7.220 | 7.440 | 11,261 | +0.05(+0.68%) |
Mar 11, 2024 | 7.380 | 7.490 | 7.280 | 7.390 | 19,631 | -0.11(-1.47%) |
Mar 08, 2024 | 7.530 | 7.650 | 7.500 | 7.500 | 23,661 | -0.02(-0.27%) |
Mar 07, 2024 | 7.530 | 7.610 | 7.250 | 7.520 | 39,660 | -0.11(-1.44%) |
Mar 06, 2024 | 7.840 | 7.970 | 7.624 | 7.630 | 51,886 | -0.15(-1.93%) |
Mar 05, 2024 | 7.010 | 7.949 | 7.010 | 7.780 | 99,693 | +0.18(+2.37%) |
Mar 04, 2024 | 7.600 | 7.690 | 7.000 | 7.600 | 157,390 | +0.80(+11.76%) |
Mar 01, 2024 | 6.510 | 6.950 | 6.322 | 6.800 | 75,572 | +0.48(+7.59%) |
Feb 29, 2024 | 6.060 | 6.500 | 5.995 | 6.320 | 121,449 | +0.56(+9.72%) |
Feb 28, 2024 | 5.560 | 6.000 | 5.540 | 5.760 | 9,529 | -0.17(-2.87%) |
Feb 27, 2024 | 5.770 | 6.000 | 5.770 | 5.930 | 2,682 | +0.05(+0.85%) |
Feb 26, 2024 | 5.530 | 5.990 | 5.500 | 5.880 | 19,578 | -0.13(-2.16%) |
Feb 23, 2024 | 5.940 | 6.060 | 5.910 | 6.010 | 15,838 | -0.04(-0.58%) |
Feb 22, 2024 | 6.000 | 6.112 | 5.815 | 6.045 | 85,597 | -0.04(-0.74%) |
Feb 21, 2024 | 5.790 | 6.190 | 5.684 | 6.090 | 15,093 | +0.30(+5.18%) |
Feb 20, 2024 | 5.910 | 6.139 | 5.630 | 5.790 | 37,921 | -0.29(-4.77%) |
Feb 16, 2024 | 6.040 | 6.185 | 6.040 | 6.080 | 12,937 | -0.07(-1.14%) |
Feb 15, 2024 | 6.090 | 6.290 | 6.010 | 6.150 | 17,911 | +0.06(+0.99%) |
Feb 14, 2024 | 6.300 | 6.300 | 6.010 | 6.090 | 35,677 | -0.03(-0.49%) |
Feb 13, 2024 | 5.960 | 6.330 | 5.960 | 6.120 | 13,113 | -0.05(-0.83%) |
Feb 12, 2024 | 6.250 | 6.345 | 6.054 | 6.171 | 9,172 | -0.10(-1.57%) |
Feb 09, 2024 | 6.340 | 6.480 | 6.150 | 6.270 | 11,855 | -0.13(-2.03%) |
Feb 08, 2024 | 6.290 | 6.470 | 6.027 | 6.400 | 24,059 | +0.15(+2.32%) |
Feb 07, 2024 | 6.270 | 6.380 | 6.195 | 6.255 | 21,787 | -0.09(-1.50%) |
Feb 06, 2024 | 6.476 | 6.500 | 6.290 | 6.350 | 18,663 | -0.12(-1.88%) |
Feb 05, 2024 | 6.720 | 6.720 | 6.300 | 6.472 | 29,174 | -0.10(-1.50%) |
Feb 02, 2024 | 6.340 | 6.830 | 6.340 | 6.570 | 18,374 | +0.23(+3.63%) |
Feb 01, 2024 | 6.730 | 6.730 | 6.320 | 6.340 | 75,887 | -0.31(-4.66%) |
Jan 31, 2024 | 6.870 | 6.910 | 6.650 | 6.650 | 51,561 | -0.14(-2.06%) |
Jan 30, 2024 | 6.752 | 6.930 | 6.157 | 6.790 | 40,068 | +0.04(+0.59%) |
Jan 29, 2024 | 6.560 | 6.750 | 6.530 | 6.750 | 29,978 | +0.18(+2.74%) |
Jan 26, 2024 | 6.360 | 6.650 | 6.290 | 6.570 | 21,755 | +0.32(+5.12%) |
Jan 25, 2024 | 6.300 | 6.330 | 6.220 | 6.250 | 9,387 | -0.02(-0.32%) |
Jan 24, 2024 | 6.190 | 6.360 | 6.020 | 6.270 | 20,451 | +0.05(+0.80%) |
Jan 23, 2024 | 6.360 | 6.360 | 6.100 | 6.220 | 28,584 | +0.00(+0.00%) |
Jan 22, 2024 | 6.140 | 6.310 | 6.050 | 6.220 | 34,212 | +0.11(+1.80%) |
Jan 19, 2024 | 6.090 | 6.240 | 5.940 | 6.110 | 15,595 | +0.12(+2.00%) |
Jan 18, 2024 | 5.680 | 6.050 | 5.630 | 5.990 | 120,191 | +0.24(+4.17%) |
Jan 17, 2024 | 5.570 | 5.750 | 5.467 | 5.750 | 26,839 | +0.24(+4.36%) |
Jan 16, 2024 | 5.330 | 5.595 | 5.320 | 5.510 | 42,925 | +0.17(+3.18%) |
Jan 12, 2024 | 5.400 | 5.400 | 5.220 | 5.340 | 91,489 | +0.07(+1.33%) |
Jan 11, 2024 | 5.340 | 5.640 | 5.200 | 5.270 | 17,756 | -0.13(-2.41%) |
Jan 10, 2024 | 5.390 | 5.640 | 5.390 | 5.400 | 24,208 | -0.01(-0.18%) |
Jan 09, 2024 | 5.390 | 5.650 | 5.210 | 5.410 | 51,759 | +0.03(+0.56%) |
Jan 08, 2024 | 5.060 | 5.470 | 5.060 | 5.380 | 98,104 | +0.28(+5.49%) |
Jan 05, 2024 | 5.180 | 5.250 | 5.037 | 5.100 | 7,436 | +0.00(+0.00%) |
Jan 04, 2024 | 5.200 | 5.200 | 5.080 | 5.100 | 11,736 | -0.03(-0.58%) |
Jan 03, 2024 | 5.220 | 5.340 | 5.040 | 5.130 | 36,957 | -0.18(-3.39%) |