Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.750 | 6.290 | 5.180 | 5.580 | 15,660 | -0.22(-3.79%) |
Mar 27, 2024 | 6.000 | 6.000 | 5.800 | 5.800 | 6,730 | -0.15(-2.50%) |
Mar 26, 2024 | 6.280 | 6.280 | 5.810 | 5.949 | 1,841 | -0.35(-5.57%) |
Mar 25, 2024 | 5.810 | 6.300 | 5.810 | 6.300 | 2,439 | +0.22(+3.62%) |
Mar 22, 2024 | 5.890 | 6.080 | 5.310 | 6.080 | 10,073 | +0.18(+3.05%) |
Mar 21, 2024 | 6.140 | 6.150 | 5.850 | 5.900 | 6,232 | -0.25(-4.07%) |
Mar 20, 2024 | 6.070 | 6.150 | 6.070 | 6.150 | 925 | +0.01(+0.16%) |
Mar 19, 2024 | 6.390 | 6.390 | 6.100 | 6.140 | 1,262 | -0.13(-2.07%) |
Mar 18, 2024 | 6.270 | 6.270 | 6.180 | 6.270 | 949 | -0.14(-2.18%) |
Mar 15, 2024 | 6.250 | 6.410 | 6.100 | 6.410 | 4,234 | +0.17(+2.72%) |
Mar 14, 2024 | 6.370 | 6.500 | 6.060 | 6.240 | 4,903 | -0.05(-0.79%) |
Mar 13, 2024 | 6.290 | 6.660 | 6.160 | 6.290 | 3,616 | +0.05(+0.80%) |
Mar 12, 2024 | 6.570 | 6.565 | 6.240 | 6.240 | 1,705 | -0.16(-2.50%) |
Mar 11, 2024 | 6.520 | 6.600 | 6.400 | 6.400 | 6,751 | -0.26(-3.90%) |
Mar 08, 2024 | 6.690 | 7.100 | 6.660 | 6.660 | 2,518 | -0.12(-1.77%) |
Mar 07, 2024 | 6.980 | 6.980 | 6.600 | 6.780 | 3,195 | -0.15(-2.16%) |
Mar 06, 2024 | 6.490 | 6.930 | 6.490 | 6.930 | 3,041 | +0.33(+5.00%) |
Mar 05, 2024 | 6.330 | 6.950 | 6.330 | 6.600 | 3,545 | -0.35(-5.03%) |
Mar 04, 2024 | 6.800 | 6.990 | 6.355 | 6.950 | 5,927 | +0.05(+0.72%) |
Mar 01, 2024 | 7.030 | 7.110 | 6.800 | 6.900 | 2,132 | -0.21(-2.95%) |
Feb 29, 2024 | 7.200 | 7.600 | 6.850 | 7.110 | 4,211 | +0.01(+0.14%) |
Feb 28, 2024 | 6.980 | 7.100 | 6.980 | 7.100 | 866 | -0.01(-0.14%) |
Feb 27, 2024 | 7.700 | 7.700 | 6.771 | 7.110 | 14,195 | -0.37(-4.95%) |
Feb 26, 2024 | 6.650 | 7.480 | 6.500 | 7.480 | 21,317 | +0.89(+13.51%) |
Feb 23, 2024 | 6.720 | 6.720 | 6.481 | 6.590 | 1,407 | -0.22(-3.23%) |
Feb 22, 2024 | 6.993 | 6.993 | 6.620 | 6.810 | 4,450 | -0.09(-1.30%) |
Feb 21, 2024 | 7.020 | 7.060 | 6.420 | 6.900 | 9,730 | -0.12(-1.71%) |
Feb 20, 2024 | 7.110 | 7.435 | 6.745 | 7.020 | 9,974 | +0.02(+0.29%) |
Feb 16, 2024 | 7.410 | 7.740 | 6.590 | 7.000 | 27,660 | -0.32(-4.37%) |
Feb 15, 2024 | 7.450 | 7.450 | 7.311 | 7.320 | 2,854 | +0.02(+0.27%) |
Feb 14, 2024 | 7.110 | 7.350 | 6.837 | 7.300 | 23,256 | +0.14(+1.96%) |
Feb 13, 2024 | 6.960 | 7.160 | 6.507 | 7.160 | 1,397 | +0.22(+3.17%) |
Feb 12, 2024 | 6.630 | 7.230 | 6.630 | 6.940 | 6,958 | +0.33(+4.99%) |
Feb 09, 2024 | 6.600 | 6.690 | 6.430 | 6.610 | 3,157 | +0.33(+5.25%) |
Feb 08, 2024 | 6.320 | 6.600 | 6.270 | 6.280 | 11,259 | -0.07(-1.10%) |
Feb 07, 2024 | 6.090 | 6.920 | 6.090 | 6.350 | 8,788 | +0.21(+3.42%) |
Feb 06, 2024 | 6.070 | 6.250 | 6.070 | 6.140 | 3,460 | +0.02(+0.33%) |
Feb 05, 2024 | 6.130 | 6.407 | 6.100 | 6.120 | 1,098 | -0.07(-1.13%) |
Feb 02, 2024 | 6.160 | 6.250 | 6.050 | 6.190 | 4,644 | +0.06(+0.98%) |
Feb 01, 2024 | 6.150 | 6.362 | 6.100 | 6.130 | 2,353 | -0.04(-0.65%) |
Jan 31, 2024 | 6.390 | 6.490 | 6.050 | 6.170 | 9,188 | -0.23(-3.59%) |
Jan 30, 2024 | 6.510 | 6.510 | 6.400 | 6.400 | 1,577 | -0.05(-0.78%) |
Jan 29, 2024 | 6.350 | 6.550 | 6.350 | 6.450 | 1,750 | +0.00(+0.00%) |
Jan 26, 2024 | 6.510 | 6.510 | 6.440 | 6.450 | 2,672 | -0.05(-0.77%) |
Jan 25, 2024 | 6.500 | 6.500 | 6.366 | 6.500 | 2,429 | +0.05(+0.78%) |
Jan 24, 2024 | 6.380 | 6.450 | 6.350 | 6.450 | 2,241 | -0.02(-0.31%) |
Jan 23, 2024 | 6.260 | 6.470 | 6.250 | 6.470 | 1,617 | +0.15(+2.38%) |
Jan 22, 2024 | 6.180 | 6.350 | 6.101 | 6.320 | 2,294 | +0.03(+0.56%) |
Jan 19, 2024 | 6.110 | 6.285 | 6.036 | 6.285 | 2,643 | +0.12(+1.88%) |
Jan 18, 2024 | 6.430 | 6.430 | 6.125 | 6.169 | 5,919 | -0.27(-4.20%) |
Jan 17, 2024 | 6.435 | 6.439 | 6.270 | 6.439 | 1,124 | +0.10(+1.57%) |
Jan 16, 2024 | 6.410 | 6.500 | 6.220 | 6.340 | 1,568 | +0.06(+1.03%) |
Jan 12, 2024 | 6.390 | 6.390 | 6.275 | 6.275 | 853 | -0.04(-0.71%) |
Jan 11, 2024 | 6.610 | 6.610 | 6.163 | 6.320 | 1,864 | -0.27(-4.10%) |
Jan 10, 2024 | 6.590 | 6.610 | 6.590 | 6.590 | 3,469 | +0.02(+0.30%) |
Jan 09, 2024 | 6.410 | 6.598 | 6.325 | 6.570 | 3,712 | +0.08(+1.23%) |
Jan 08, 2024 | 6.630 | 6.630 | 6.480 | 6.490 | 3,179 | +0.26(+4.17%) |
Jan 05, 2024 | 6.220 | 6.500 | 6.210 | 6.230 | 1,749 | +0.09(+1.39%) |
Jan 04, 2024 | 6.020 | 6.295 | 5.900 | 6.145 | 4,569 | +0.06(+0.97%) |
Jan 03, 2024 | 6.330 | 6.360 | 5.779 | 6.086 | 9,566 | -0.19(-3.09%) |