Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.450 | 6.570 | 6.420 | 6.450 | 96,202 | +0.03(+0.47%) |
Mar 27, 2024 | 6.350 | 6.470 | 6.350 | 6.420 | 118,874 | +0.05(+0.78%) |
Mar 26, 2024 | 6.460 | 6.490 | 6.350 | 6.370 | 132,390 | -0.01(-0.16%) |
Mar 25, 2024 | 6.370 | 6.496 | 6.345 | 6.380 | 82,758 | +0.04(+0.63%) |
Mar 22, 2024 | 6.410 | 6.500 | 6.320 | 6.340 | 76,681 | -0.09(-1.40%) |
Mar 21, 2024 | 6.440 | 6.570 | 6.395 | 6.430 | 105,184 | -0.01(-0.16%) |
Mar 20, 2024 | 6.380 | 6.480 | 6.375 | 6.440 | 109,599 | +0.05(+0.78%) |
Mar 19, 2024 | 6.210 | 6.480 | 6.180 | 6.390 | 100,200 | +0.12(+1.91%) |
Mar 18, 2024 | 6.350 | 6.480 | 5.862 | 6.270 | 157,057 | -0.18(-2.79%) |
Mar 15, 2024 | 6.290 | 6.520 | 6.290 | 6.450 | 155,238 | +0.10(+1.57%) |
Mar 14, 2024 | 6.370 | 6.470 | 6.280 | 6.350 | 100,977 | -0.01(-0.16%) |
Mar 13, 2024 | 6.410 | 6.507 | 6.320 | 6.360 | 83,841 | -0.05(-0.78%) |
Mar 12, 2024 | 6.520 | 6.540 | 6.350 | 6.410 | 157,649 | -0.12(-1.84%) |
Mar 11, 2024 | 6.150 | 6.670 | 6.150 | 6.530 | 207,395 | +0.40(+6.53%) |
Mar 08, 2024 | 6.120 | 6.300 | 6.100 | 6.130 | 124,757 | +0.09(+1.49%) |
Mar 07, 2024 | 5.850 | 6.210 | 5.850 | 6.040 | 126,705 | +0.17(+2.90%) |
Mar 06, 2024 | 5.970 | 6.030 | 5.820 | 5.870 | 130,470 | -0.04(-0.68%) |
Mar 05, 2024 | 6.140 | 6.220 | 5.860 | 5.910 | 114,046 | -0.25(-4.06%) |
Mar 04, 2024 | 6.210 | 6.250 | 6.040 | 6.160 | 148,338 | -0.05(-0.81%) |
Mar 01, 2024 | 6.150 | 6.380 | 6.120 | 6.210 | 86,141 | +0.08(+1.31%) |
Feb 29, 2024 | 6.070 | 6.250 | 6.000 | 6.130 | 105,155 | +0.08(+1.32%) |
Feb 28, 2024 | 6.130 | 6.140 | 6.000 | 6.050 | 69,167 | -0.10(-1.63%) |
Feb 27, 2024 | 6.100 | 6.381 | 6.100 | 6.150 | 116,449 | -0.05(-0.81%) |
Feb 26, 2024 | 6.000 | 6.302 | 5.950 | 6.200 | 152,258 | +0.20(+3.33%) |
Feb 23, 2024 | 5.710 | 6.050 | 5.692 | 6.000 | 90,861 | +0.31(+5.45%) |
Feb 22, 2024 | 5.840 | 5.898 | 5.660 | 5.690 | 103,407 | -0.14(-2.40%) |
Feb 21, 2024 | 5.840 | 6.069 | 5.800 | 5.830 | 89,815 | -0.04(-0.68%) |
Feb 20, 2024 | 5.860 | 6.010 | 5.850 | 5.870 | 111,724 | -0.08(-1.34%) |
Feb 16, 2024 | 5.970 | 6.000 | 5.850 | 5.950 | 79,485 | -0.03(-0.50%) |
Feb 15, 2024 | 6.110 | 6.110 | 5.820 | 5.980 | 117,650 | -0.02(-0.33%) |
Feb 14, 2024 | 5.710 | 6.020 | 5.710 | 6.000 | 120,988 | +0.32(+5.63%) |
Feb 13, 2024 | 5.830 | 5.920 | 5.610 | 5.680 | 138,576 | -0.26(-4.38%) |
Feb 12, 2024 | 5.670 | 5.950 | 5.500 | 5.940 | 365,539 | +0.16(+2.77%) |
Feb 09, 2024 | 6.740 | 6.740 | 5.605 | 5.780 | 407,762 | -1.85(-24.25%) |
Feb 08, 2024 | 7.630 | 7.697 | 7.520 | 7.630 | 48,184 | -0.01(-0.13%) |
Feb 07, 2024 | 7.830 | 7.830 | 7.564 | 7.640 | 34,172 | -0.12(-1.55%) |
Feb 06, 2024 | 7.680 | 7.830 | 7.650 | 7.760 | 55,592 | +0.02(+0.26%) |
Feb 05, 2024 | 7.920 | 7.920 | 7.660 | 7.740 | 75,453 | -0.08(-1.02%) |
Feb 02, 2024 | 7.730 | 7.960 | 7.680 | 7.820 | 66,590 | -0.02(-0.26%) |
Feb 01, 2024 | 7.660 | 7.940 | 7.625 | 7.840 | 117,952 | +0.34(+4.53%) |
Jan 31, 2024 | 7.630 | 7.650 | 7.500 | 7.500 | 63,575 | -0.18(-2.34%) |
Jan 30, 2024 | 7.780 | 7.888 | 7.560 | 7.680 | 30,717 | -0.07(-0.90%) |
Jan 29, 2024 | 7.600 | 7.750 | 7.500 | 7.750 | 46,341 | +0.16(+2.11%) |
Jan 26, 2024 | 7.630 | 7.715 | 7.560 | 7.590 | 31,133 | -0.10(-1.30%) |
Jan 25, 2024 | 7.720 | 7.740 | 7.554 | 7.690 | 42,790 | +0.10(+1.32%) |
Jan 24, 2024 | 7.930 | 7.930 | 7.500 | 7.590 | 42,241 | -0.21(-2.69%) |
Jan 23, 2024 | 7.870 | 7.930 | 7.700 | 7.800 | 54,237 | +0.05(+0.65%) |
Jan 22, 2024 | 7.650 | 7.810 | 7.650 | 7.750 | 62,786 | +0.15(+1.97%) |
Jan 19, 2024 | 7.650 | 7.670 | 7.450 | 7.600 | 38,538 | -0.02(-0.26%) |
Jan 18, 2024 | 7.520 | 7.638 | 7.452 | 7.620 | 25,867 | +0.11(+1.46%) |
Jan 17, 2024 | 7.500 | 7.560 | 7.320 | 7.510 | 28,454 | +0.01(+0.13%) |
Jan 16, 2024 | 7.610 | 7.678 | 7.460 | 7.500 | 43,645 | -0.19(-2.47%) |
Jan 12, 2024 | 7.840 | 7.840 | 7.600 | 7.690 | 26,330 | -0.01(-0.13%) |
Jan 11, 2024 | 8.020 | 8.020 | 7.590 | 7.700 | 81,978 | -0.26(-3.27%) |
Jan 10, 2024 | 7.800 | 8.010 | 7.630 | 7.960 | 152,191 | +0.13(+1.66%) |
Jan 09, 2024 | 7.870 | 7.976 | 7.800 | 7.830 | 52,264 | -0.11(-1.39%) |
Jan 08, 2024 | 7.910 | 8.125 | 7.900 | 7.940 | 54,750 | +0.02(+0.25%) |
Jan 05, 2024 | 8.020 | 8.290 | 7.890 | 7.920 | 84,138 | -0.13(-1.61%) |
Jan 04, 2024 | 7.970 | 8.130 | 7.910 | 8.050 | 65,594 | +0.04(+0.50%) |
Jan 03, 2024 | 8.080 | 8.300 | 7.990 | 8.010 | 73,223 | -0.23(-2.79%) |