Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.850 | 6.890 | 6.490 | 6.740 | 99,830 | -0.06(-0.88%) |
Mar 27, 2024 | 6.930 | 7.140 | 6.710 | 6.800 | 70,747 | -0.02(-0.29%) |
Mar 26, 2024 | 6.060 | 7.240 | 6.060 | 6.820 | 256,902 | -0.42(-5.80%) |
Mar 25, 2024 | 6.300 | 7.410 | 6.300 | 7.240 | 361,403 | +0.94(+14.92%) |
Mar 22, 2024 | 6.060 | 6.499 | 6.005 | 6.300 | 48,439 | +0.24(+3.96%) |
Mar 21, 2024 | 6.100 | 6.155 | 5.990 | 6.060 | 29,865 | -0.01(-0.16%) |
Mar 20, 2024 | 6.060 | 6.140 | 6.020 | 6.070 | 30,174 | +0.05(+0.90%) |
Mar 19, 2024 | 5.920 | 6.040 | 5.914 | 6.016 | 27,578 | +0.04(+0.60%) |
Mar 18, 2024 | 6.000 | 6.000 | 5.900 | 5.980 | 18,554 | +0.01(+0.17%) |
Mar 15, 2024 | 6.000 | 6.110 | 5.950 | 5.970 | 24,051 | -0.07(-1.16%) |
Mar 14, 2024 | 6.190 | 6.210 | 6.000 | 6.040 | 48,810 | -0.21(-3.36%) |
Mar 13, 2024 | 6.380 | 6.430 | 6.135 | 6.250 | 48,479 | -0.17(-2.65%) |
Mar 12, 2024 | 6.680 | 6.680 | 6.410 | 6.420 | 82,347 | -0.23(-3.46%) |
Mar 11, 2024 | 5.920 | 6.650 | 5.800 | 6.650 | 191,648 | +1.09(+19.60%) |
Mar 08, 2024 | 5.590 | 5.720 | 5.500 | 5.560 | 30,096 | -0.01(-0.18%) |
Mar 07, 2024 | 5.820 | 5.820 | 5.430 | 5.570 | 88,564 | -0.13(-2.28%) |
Mar 06, 2024 | 5.710 | 5.870 | 5.675 | 5.700 | 33,601 | +0.00(+0.00%) |
Mar 05, 2024 | 5.720 | 5.844 | 5.650 | 5.700 | 28,723 | -0.03(-0.52%) |
Mar 04, 2024 | 6.110 | 6.220 | 5.730 | 5.730 | 49,927 | -0.49(-7.88%) |
Mar 01, 2024 | 6.220 | 6.353 | 6.160 | 6.220 | 41,172 | +0.02(+0.32%) |
Feb 29, 2024 | 6.230 | 6.435 | 6.157 | 6.200 | 27,816 | -0.04(-0.64%) |
Feb 28, 2024 | 6.630 | 6.690 | 6.160 | 6.240 | 40,234 | -0.38(-5.74%) |
Feb 27, 2024 | 6.280 | 6.850 | 6.260 | 6.620 | 112,488 | +0.37(+5.92%) |
Feb 26, 2024 | 5.770 | 6.260 | 5.770 | 6.250 | 83,740 | +0.49(+8.51%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.760 | 5.760 | 20,156 | -0.21(-3.52%) |
Feb 22, 2024 | 5.870 | 5.970 | 5.770 | 5.970 | 25,883 | +0.11(+1.88%) |
Feb 21, 2024 | 5.740 | 5.920 | 5.740 | 5.860 | 32,480 | +0.06(+1.03%) |
Feb 20, 2024 | 5.790 | 5.800 | 5.700 | 5.800 | 36,069 | +0.01(+0.17%) |
Feb 16, 2024 | 5.780 | 5.840 | 5.660 | 5.790 | 25,451 | +0.04(+0.70%) |
Feb 15, 2024 | 5.800 | 5.827 | 5.660 | 5.750 | 20,646 | -0.05(-0.86%) |
Feb 14, 2024 | 5.740 | 5.800 | 5.600 | 5.800 | 24,130 | +0.15(+2.65%) |
Feb 13, 2024 | 5.700 | 5.780 | 5.590 | 5.650 | 19,862 | -0.15(-2.59%) |
Feb 12, 2024 | 5.550 | 5.870 | 5.550 | 5.800 | 29,187 | +0.00(+0.00%) |
Feb 09, 2024 | 5.960 | 5.983 | 5.800 | 5.800 | 14,683 | -0.15(-2.52%) |
Feb 08, 2024 | 5.640 | 5.976 | 5.640 | 5.950 | 22,092 | +0.25(+4.39%) |
Feb 07, 2024 | 5.790 | 5.800 | 5.655 | 5.700 | 29,455 | -0.06(-1.04%) |
Feb 06, 2024 | 5.790 | 5.790 | 5.710 | 5.760 | 27,643 | +0.00(+0.00%) |
Feb 05, 2024 | 5.930 | 5.930 | 5.760 | 5.760 | 32,919 | -0.21(-3.52%) |
Feb 02, 2024 | 6.020 | 6.057 | 5.930 | 5.970 | 35,443 | -0.05(-0.83%) |
Feb 01, 2024 | 6.370 | 6.500 | 6.010 | 6.020 | 42,800 | -0.29(-4.60%) |
Jan 31, 2024 | 6.430 | 6.510 | 6.270 | 6.310 | 23,894 | -0.08(-1.25%) |
Jan 30, 2024 | 6.580 | 6.580 | 6.350 | 6.390 | 28,054 | -0.19(-2.89%) |
Jan 29, 2024 | 6.250 | 6.690 | 6.220 | 6.580 | 97,217 | +0.57(+9.48%) |
Jan 26, 2024 | 5.660 | 6.182 | 5.564 | 6.011 | 139,393 | +0.44(+7.91%) |
Jan 25, 2024 | 5.590 | 5.650 | 5.520 | 5.570 | 17,283 | -0.05(-0.89%) |
Jan 24, 2024 | 5.820 | 5.845 | 5.510 | 5.620 | 52,215 | -0.13(-2.26%) |
Jan 23, 2024 | 5.770 | 5.877 | 5.671 | 5.750 | 9,559 | +0.00(+0.00%) |
Jan 22, 2024 | 5.930 | 5.970 | 5.750 | 5.750 | 34,593 | -0.08(-1.37%) |
Jan 19, 2024 | 5.720 | 5.990 | 5.630 | 5.830 | 54,553 | +0.05(+0.87%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.700 | 5.780 | 44,083 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 6.010 | 5.750 | 5.800 | 20,870 | -0.10(-1.69%) |
Jan 16, 2024 | 6.080 | 6.150 | 5.900 | 5.900 | 43,852 | -0.10(-1.67%) |
Jan 12, 2024 | 6.260 | 6.260 | 6.000 | 6.000 | 21,542 | -0.10(-1.64%) |
Jan 11, 2024 | 6.210 | 6.210 | 5.950 | 6.100 | 36,411 | -0.03(-0.49%) |
Jan 10, 2024 | 6.460 | 6.460 | 6.110 | 6.130 | 35,969 | -0.27(-4.22%) |
Jan 09, 2024 | 6.340 | 6.455 | 6.295 | 6.400 | 16,122 | +0.01(+0.16%) |
Jan 08, 2024 | 6.320 | 6.402 | 6.310 | 6.390 | 11,601 | +0.09(+1.43%) |
Jan 05, 2024 | 6.070 | 6.330 | 6.070 | 6.300 | 18,346 | +0.08(+1.31%) |
Jan 04, 2024 | 6.410 | 6.411 | 6.060 | 6.218 | 38,748 | -0.19(-2.99%) |
Jan 03, 2024 | 6.520 | 6.660 | 6.350 | 6.410 | 48,155 | -0.17(-2.58%) |