Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.750 | 6.790 | 6.715 | 6.760 | 323,179 | +0.04(+0.60%) |
Apr 25, 2024 | 6.700 | 6.730 | 6.640 | 6.720 | 160,277 | -0.01(-0.15%) |
Apr 24, 2024 | 6.760 | 6.780 | 6.685 | 6.730 | 165,374 | -0.02(-0.30%) |
Apr 23, 2024 | 6.700 | 6.770 | 6.700 | 6.750 | 194,155 | +0.08(+1.20%) |
Apr 22, 2024 | 6.720 | 6.750 | 6.650 | 6.670 | 202,007 | -0.05(-0.74%) |
Apr 19, 2024 | 6.730 | 6.730 | 6.500 | 6.720 | 307,699 | -0.01(-0.15%) |
Apr 18, 2024 | 6.650 | 6.750 | 6.603 | 6.730 | 195,652 | +0.13(+1.97%) |
Apr 17, 2024 | 6.580 | 6.655 | 6.540 | 6.600 | 123,656 | +0.05(+0.76%) |
Apr 16, 2024 | 6.580 | 6.600 | 6.460 | 6.550 | 179,604 | -0.03(-0.46%) |
Apr 15, 2024 | 6.680 | 6.680 | 6.460 | 6.580 | 254,243 | -0.03(-0.45%) |
Apr 12, 2024 | 6.680 | 6.710 | 6.530 | 6.610 | 163,293 | -0.07(-1.05%) |
Apr 11, 2024 | 6.650 | 6.690 | 6.540 | 6.680 | 195,390 | +0.10(+1.52%) |
Apr 10, 2024 | 6.750 | 6.790 | 6.510 | 6.580 | 278,106 | -0.28(-4.08%) |
Apr 09, 2024 | 6.760 | 6.860 | 6.720 | 6.860 | 227,433 | +0.10(+1.48%) |
Apr 08, 2024 | 6.820 | 6.860 | 6.710 | 6.760 | 149,232 | -0.05(-0.73%) |
Apr 05, 2024 | 6.700 | 6.860 | 6.680 | 6.810 | 284,807 | +0.11(+1.64%) |
Apr 04, 2024 | 7.020 | 7.030 | 6.680 | 6.700 | 443,505 | -0.29(-4.15%) |
Apr 03, 2024 | 6.950 | 7.050 | 6.930 | 6.990 | 192,998 | +0.00(+0.00%) |
Apr 02, 2024 | 6.920 | 7.000 | 6.870 | 6.990 | 235,463 | +0.02(+0.29%) |
Apr 01, 2024 | 7.000 | 7.000 | 6.810 | 6.970 | 462,710 | +0.06(+0.87%) |
Mar 28, 2024 | 6.870 | 7.000 | 6.860 | 6.910 | 220,629 | +0.04(+0.58%) |
Mar 27, 2024 | 6.720 | 6.880 | 6.720 | 6.870 | 291,422 | +0.11(+1.63%) |
Mar 26, 2024 | 7.020 | 7.020 | 6.760 | 6.760 | 356,375 | -0.23(-3.29%) |
Mar 25, 2024 | 6.780 | 7.010 | 6.780 | 6.990 | 431,553 | +0.21(+3.10%) |
Mar 22, 2024 | 6.780 | 6.805 | 6.730 | 6.780 | 193,093 | +0.02(+0.30%) |
Mar 21, 2024 | 6.800 | 6.860 | 6.710 | 6.760 | 229,170 | -0.05(-0.73%) |
Mar 20, 2024 | 6.630 | 6.850 | 6.600 | 6.810 | 362,829 | +0.17(+2.56%) |
Mar 19, 2024 | 6.500 | 6.640 | 6.470 | 6.640 | 242,362 | +0.11(+1.68%) |
Mar 18, 2024 | 6.420 | 6.550 | 6.381 | 6.530 | 324,089 | +0.14(+2.19%) |
Mar 15, 2024 | 6.310 | 6.440 | 6.280 | 6.390 | 270,483 | +0.08(+1.27%) |
Mar 14, 2024 | 6.390 | 6.390 | 6.250 | 6.310 | 345,610 | -0.04(-0.63%) |
Mar 13, 2024 | 6.330 | 6.420 | 6.305 | 6.350 | 224,843 | +0.02(+0.32%) |
Mar 12, 2024 | 6.250 | 6.330 | 6.220 | 6.330 | 175,947 | +0.07(+1.12%) |
Mar 11, 2024 | 6.190 | 6.310 | 6.190 | 6.260 | 270,085 | +0.07(+1.13%) |
Mar 08, 2024 | 6.250 | 6.370 | 6.190 | 6.190 | 392,431 | -0.04(-0.64%) |
Mar 07, 2024 | 6.100 | 6.230 | 6.100 | 6.230 | 480,038 | +0.18(+2.98%) |
Mar 06, 2024 | 6.010 | 6.080 | 6.000 | 6.050 | 180,671 | +0.06(+1.00%) |
Mar 05, 2024 | 5.950 | 6.020 | 5.950 | 5.990 | 104,467 | +0.04(+0.67%) |
Mar 04, 2024 | 6.030 | 6.030 | 5.930 | 5.950 | 159,466 | -0.04(-0.67%) |
Mar 01, 2024 | 5.990 | 6.010 | 5.910 | 5.990 | 179,262 | +0.04(+0.67%) |
Feb 29, 2024 | 5.910 | 6.000 | 5.883 | 5.950 | 168,301 | +0.06(+1.02%) |
Feb 28, 2024 | 5.930 | 5.950 | 5.880 | 5.890 | 227,738 | -0.03(-0.51%) |
Feb 27, 2024 | 5.989 | 5.999 | 5.881 | 5.920 | 275,831 | -0.04(-0.66%) |
Feb 26, 2024 | 5.989 | 6.038 | 5.933 | 5.959 | 242,650 | -0.04(-0.66%) |
Feb 23, 2024 | 5.930 | 6.024 | 5.901 | 5.999 | 181,142 | +0.06(+1.00%) |
Feb 22, 2024 | 5.900 | 5.961 | 5.861 | 5.940 | 187,107 | +0.04(+0.67%) |
Feb 21, 2024 | 5.890 | 5.920 | 5.851 | 5.900 | 111,088 | +0.00(+0.00%) |
Feb 20, 2024 | 5.881 | 5.900 | 5.792 | 5.900 | 235,608 | +0.06(+1.01%) |
Feb 16, 2024 | 5.802 | 5.881 | 5.733 | 5.841 | 131,443 | +0.03(+0.51%) |
Feb 15, 2024 | 5.693 | 5.821 | 5.685 | 5.811 | 159,639 | +0.17(+2.97%) |
Feb 14, 2024 | 5.585 | 5.644 | 5.501 | 5.644 | 160,374 | +0.09(+1.60%) |
Feb 13, 2024 | 5.663 | 5.663 | 5.535 | 5.555 | 322,107 | -0.20(-3.43%) |
Feb 12, 2024 | 5.634 | 5.757 | 5.624 | 5.752 | 282,301 | +0.14(+2.46%) |
Feb 09, 2024 | 5.644 | 5.683 | 5.560 | 5.614 | 450,947 | -0.02(-0.35%) |
Feb 08, 2024 | 5.525 | 5.634 | 5.486 | 5.634 | 238,838 | +0.16(+2.88%) |
Feb 07, 2024 | 5.752 | 5.782 | 5.466 | 5.476 | 550,528 | -0.30(-5.13%) |
Feb 06, 2024 | 5.851 | 5.881 | 5.752 | 5.772 | 380,260 | -0.08(-1.35%) |
Feb 05, 2024 | 5.999 | 6.002 | 5.782 | 5.851 | 454,607 | -0.17(-2.79%) |
Feb 02, 2024 | 5.959 | 6.054 | 5.940 | 6.019 | 181,422 | +0.01(+0.16%) |