Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.770 | 6.860 | 6.680 | 6.760 | 389,819 | +0.00(+0.00%) |
Mar 27, 2024 | 6.570 | 6.860 | 6.570 | 6.760 | 446,936 | +0.22(+3.36%) |
Mar 26, 2024 | 6.680 | 6.760 | 6.515 | 6.540 | 184,705 | -0.09(-1.36%) |
Mar 25, 2024 | 6.560 | 6.740 | 6.540 | 6.630 | 187,830 | +0.09(+1.38%) |
Mar 22, 2024 | 6.670 | 6.670 | 6.480 | 6.540 | 222,122 | -0.13(-1.95%) |
Mar 21, 2024 | 6.620 | 6.770 | 6.540 | 6.670 | 299,598 | +0.03(+0.45%) |
Mar 20, 2024 | 6.420 | 6.710 | 6.310 | 6.640 | 287,597 | +0.14(+2.15%) |
Mar 19, 2024 | 6.480 | 6.725 | 6.480 | 6.500 | 256,873 | -0.02(-0.31%) |
Mar 18, 2024 | 6.540 | 6.580 | 6.430 | 6.520 | 237,020 | -0.03(-0.46%) |
Mar 15, 2024 | 6.440 | 6.600 | 6.440 | 6.550 | 1,005,314 | +0.07(+1.08%) |
Mar 14, 2024 | 6.640 | 6.640 | 6.380 | 6.480 | 329,521 | -0.21(-3.14%) |
Mar 13, 2024 | 6.660 | 6.790 | 6.645 | 6.690 | 336,720 | +0.01(+0.15%) |
Mar 12, 2024 | 6.630 | 6.720 | 6.505 | 6.680 | 335,744 | +0.02(+0.30%) |
Mar 11, 2024 | 6.330 | 6.660 | 6.320 | 6.660 | 455,555 | +0.27(+4.23%) |
Mar 08, 2024 | 6.650 | 6.725 | 6.380 | 6.390 | 432,891 | -0.27(-4.05%) |
Mar 07, 2024 | 6.500 | 6.820 | 6.450 | 6.660 | 424,529 | +0.22(+3.42%) |
Mar 06, 2024 | 6.640 | 6.665 | 6.360 | 6.440 | 555,838 | -0.14(-2.13%) |
Mar 05, 2024 | 6.430 | 6.740 | 6.430 | 6.580 | 535,500 | +0.11(+1.70%) |
Mar 04, 2024 | 6.720 | 6.750 | 6.430 | 6.470 | 592,016 | -0.24(-3.58%) |
Mar 01, 2024 | 6.580 | 6.810 | 6.440 | 6.710 | 691,290 | +0.18(+2.76%) |
Feb 29, 2024 | 6.520 | 7.075 | 6.400 | 6.530 | 1,693,699 | -0.35(-5.09%) |
Feb 28, 2024 | 6.780 | 7.110 | 6.780 | 6.880 | 782,049 | +0.05(+0.73%) |
Feb 27, 2024 | 6.900 | 7.040 | 6.801 | 6.830 | 316,948 | -0.01(-0.15%) |
Feb 26, 2024 | 6.850 | 6.920 | 6.750 | 6.840 | 279,238 | -0.01(-0.15%) |
Feb 23, 2024 | 6.610 | 6.950 | 6.610 | 6.850 | 349,004 | +0.21(+3.16%) |
Feb 22, 2024 | 6.710 | 6.790 | 6.580 | 6.640 | 382,658 | -0.06(-0.90%) |
Feb 21, 2024 | 6.760 | 6.840 | 6.620 | 6.700 | 310,049 | -0.07(-1.03%) |
Feb 20, 2024 | 6.540 | 6.780 | 6.540 | 6.770 | 357,237 | +0.12(+1.80%) |
Feb 16, 2024 | 6.790 | 6.860 | 6.640 | 6.650 | 404,552 | -0.20(-2.92%) |
Feb 15, 2024 | 6.920 | 6.950 | 6.758 | 6.850 | 377,606 | +0.04(+0.59%) |
Feb 14, 2024 | 6.450 | 6.830 | 6.410 | 6.810 | 534,716 | +0.44(+6.91%) |
Feb 13, 2024 | 6.200 | 6.490 | 6.180 | 6.370 | 890,217 | +0.08(+1.27%) |
Feb 12, 2024 | 6.140 | 6.320 | 6.140 | 6.290 | 483,772 | +0.15(+2.44%) |
Feb 09, 2024 | 6.070 | 6.140 | 6.000 | 6.140 | 316,358 | +0.08(+1.32%) |
Feb 08, 2024 | 6.110 | 6.150 | 5.990 | 6.060 | 375,857 | -0.03(-0.49%) |
Feb 07, 2024 | 6.200 | 6.210 | 6.012 | 6.090 | 318,492 | -0.06(-0.98%) |
Feb 06, 2024 | 6.120 | 6.230 | 6.080 | 6.150 | 390,109 | +0.02(+0.33%) |
Feb 05, 2024 | 6.070 | 6.210 | 5.980 | 6.130 | 476,707 | -0.04(-0.65%) |
Feb 02, 2024 | 6.030 | 6.254 | 6.030 | 6.170 | 427,790 | +0.04(+0.65%) |
Feb 01, 2024 | 6.090 | 6.240 | 5.960 | 6.130 | 582,094 | +0.05(+0.82%) |
Jan 31, 2024 | 6.250 | 6.430 | 6.070 | 6.080 | 596,405 | -0.18(-2.88%) |
Jan 30, 2024 | 6.370 | 6.410 | 6.240 | 6.260 | 353,182 | -0.11(-1.73%) |
Jan 29, 2024 | 6.400 | 6.450 | 6.320 | 6.370 | 265,604 | -0.04(-0.62%) |
Jan 26, 2024 | 6.540 | 6.670 | 6.400 | 6.410 | 341,868 | -0.07(-1.08%) |
Jan 25, 2024 | 6.690 | 6.790 | 6.320 | 6.480 | 449,409 | -0.12(-1.82%) |
Jan 24, 2024 | 6.510 | 6.840 | 6.510 | 6.600 | 931,491 | +0.15(+2.33%) |
Jan 23, 2024 | 6.560 | 6.700 | 6.430 | 6.450 | 694,099 | -0.05(-0.77%) |
Jan 22, 2024 | 6.010 | 6.575 | 5.930 | 6.500 | 1,091,668 | +0.56(+9.43%) |
Jan 19, 2024 | 5.670 | 5.960 | 5.570 | 5.940 | 681,295 | +0.31(+5.51%) |
Jan 18, 2024 | 5.400 | 5.640 | 5.300 | 5.630 | 640,772 | +0.29(+5.43%) |
Jan 17, 2024 | 5.250 | 5.380 | 5.210 | 5.340 | 664,302 | -0.01(-0.19%) |
Jan 16, 2024 | 5.360 | 5.390 | 5.280 | 5.350 | 645,460 | -0.09(-1.65%) |
Jan 12, 2024 | 5.500 | 5.520 | 5.380 | 5.440 | 757,850 | +0.00(+0.00%) |
Jan 11, 2024 | 5.680 | 5.720 | 5.440 | 5.440 | 835,085 | -0.25(-4.39%) |
Jan 10, 2024 | 5.700 | 5.830 | 5.670 | 5.690 | 760,123 | -0.03(-0.52%) |
Jan 09, 2024 | 5.880 | 5.880 | 5.650 | 5.720 | 598,772 | -0.18(-3.05%) |
Jan 08, 2024 | 5.710 | 5.940 | 5.660 | 5.900 | 811,502 | +0.21(+3.69%) |
Jan 05, 2024 | 5.590 | 5.780 | 5.570 | 5.690 | 595,954 | +0.09(+1.61%) |
Jan 04, 2024 | 5.570 | 5.840 | 5.510 | 5.600 | 917,162 | +0.07(+1.27%) |
Jan 03, 2024 | 5.700 | 5.880 | 5.520 | 5.530 | 1,337,485 | -0.23(-3.99%) |