Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.150 | 6.230 | 6.095 | 6.150 | 1,183,738 | +0.01(+0.16%) |
Mar 27, 2024 | 6.110 | 6.250 | 6.090 | 6.140 | 739,040 | +0.06(+0.99%) |
Mar 26, 2024 | 6.280 | 6.355 | 6.080 | 6.080 | 626,838 | -0.14(-2.25%) |
Mar 25, 2024 | 6.350 | 6.375 | 6.130 | 6.220 | 773,730 | -0.10(-1.58%) |
Mar 22, 2024 | 6.310 | 6.370 | 6.225 | 6.320 | 707,590 | -0.02(-0.32%) |
Mar 21, 2024 | 6.510 | 6.580 | 6.340 | 6.340 | 1,000,439 | -0.18(-2.76%) |
Mar 20, 2024 | 6.680 | 6.690 | 6.430 | 6.520 | 619,326 | -0.21(-3.12%) |
Mar 19, 2024 | 6.760 | 6.825 | 6.590 | 6.730 | 730,718 | -0.07(-1.03%) |
Mar 18, 2024 | 6.700 | 6.960 | 6.660 | 6.800 | 1,229,311 | +0.15(+2.26%) |
Mar 15, 2024 | 6.830 | 6.970 | 6.620 | 6.650 | 8,103,806 | -0.23(-3.34%) |
Mar 14, 2024 | 7.030 | 7.130 | 6.870 | 6.880 | 1,087,279 | -0.15(-2.13%) |
Mar 13, 2024 | 7.030 | 7.200 | 6.975 | 7.030 | 757,395 | -0.03(-0.42%) |
Mar 12, 2024 | 6.890 | 7.125 | 6.890 | 7.060 | 861,033 | +0.15(+2.17%) |
Mar 11, 2024 | 7.230 | 7.300 | 6.845 | 6.910 | 805,468 | -0.32(-4.43%) |
Mar 08, 2024 | 7.340 | 7.430 | 7.120 | 7.230 | 819,741 | -0.06(-0.82%) |
Mar 07, 2024 | 7.010 | 7.290 | 6.980 | 7.290 | 968,140 | +0.32(+4.59%) |
Mar 06, 2024 | 7.010 | 7.060 | 6.840 | 6.970 | 1,192,223 | -0.03(-0.43%) |
Mar 05, 2024 | 6.890 | 7.010 | 6.885 | 7.000 | 931,834 | +0.11(+1.60%) |
Mar 04, 2024 | 7.300 | 7.300 | 6.830 | 6.890 | 1,114,962 | -0.38(-5.23%) |
Mar 01, 2024 | 7.230 | 7.370 | 7.015 | 7.270 | 1,024,458 | +0.07(+1.04%) |
Feb 29, 2024 | 7.810 | 7.810 | 6.945 | 7.195 | 1,276,834 | -0.54(-6.92%) |
Feb 28, 2024 | 7.320 | 8.040 | 7.281 | 7.730 | 2,151,279 | +0.70(+9.96%) |
Feb 27, 2024 | 7.090 | 7.150 | 6.970 | 7.030 | 649,251 | +0.02(+0.29%) |
Feb 26, 2024 | 6.930 | 7.030 | 6.870 | 7.010 | 581,494 | +0.05(+0.72%) |
Feb 23, 2024 | 6.710 | 6.990 | 6.660 | 6.960 | 608,752 | +0.25(+3.73%) |
Feb 22, 2024 | 6.840 | 6.850 | 6.565 | 6.710 | 960,131 | -0.18(-2.61%) |
Feb 21, 2024 | 6.790 | 7.035 | 6.790 | 6.890 | 950,747 | +0.07(+1.03%) |
Feb 20, 2024 | 6.700 | 6.880 | 6.580 | 6.820 | 751,262 | +0.07(+1.04%) |
Feb 16, 2024 | 6.840 | 6.840 | 6.725 | 6.750 | 678,565 | -0.14(-2.03%) |
Feb 15, 2024 | 6.970 | 7.010 | 6.790 | 6.890 | 625,416 | -0.05(-0.72%) |
Feb 14, 2024 | 7.000 | 7.020 | 6.720 | 6.940 | 708,693 | -0.04(-0.57%) |
Feb 13, 2024 | 7.270 | 7.280 | 6.900 | 6.980 | 691,365 | -0.37(-5.03%) |
Feb 12, 2024 | 7.140 | 7.380 | 7.140 | 7.350 | 678,670 | +0.16(+2.23%) |
Feb 09, 2024 | 7.240 | 7.250 | 7.090 | 7.190 | 508,090 | -0.03(-0.42%) |
Feb 08, 2024 | 7.070 | 7.300 | 7.035 | 7.220 | 651,039 | +0.15(+2.12%) |
Feb 07, 2024 | 7.510 | 7.510 | 7.060 | 7.070 | 688,916 | -0.46(-6.11%) |
Feb 06, 2024 | 7.330 | 7.560 | 7.280 | 7.530 | 701,059 | +0.17(+2.31%) |
Feb 05, 2024 | 7.400 | 7.405 | 7.250 | 7.360 | 608,003 | -0.08(-1.08%) |
Feb 02, 2024 | 7.320 | 7.520 | 7.208 | 7.440 | 652,048 | -0.05(-0.67%) |
Feb 01, 2024 | 7.400 | 7.530 | 7.260 | 7.490 | 669,192 | +0.12(+1.63%) |
Jan 31, 2024 | 7.520 | 7.570 | 7.340 | 7.370 | 834,237 | -0.21(-2.77%) |
Jan 30, 2024 | 7.760 | 7.760 | 7.440 | 7.580 | 741,053 | -0.23(-2.94%) |
Jan 29, 2024 | 7.520 | 7.860 | 7.520 | 7.810 | 929,074 | +0.22(+2.90%) |
Jan 26, 2024 | 7.830 | 7.831 | 7.570 | 7.590 | 484,295 | -0.21(-2.69%) |
Jan 25, 2024 | 8.040 | 8.040 | 7.760 | 7.800 | 867,260 | -0.17(-2.13%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.780 | 7.970 | 742,484 | +0.06(+0.76%) |
Jan 23, 2024 | 7.850 | 7.940 | 7.680 | 7.910 | 915,473 | +0.10(+1.28%) |
Jan 22, 2024 | 7.890 | 7.940 | 7.630 | 7.810 | 916,433 | +0.03(+0.39%) |
Jan 19, 2024 | 8.090 | 8.090 | 7.745 | 7.780 | 632,478 | -0.28(-3.47%) |
Jan 18, 2024 | 8.300 | 8.300 | 7.970 | 8.060 | 1,145,064 | -0.07(-0.86%) |
Jan 17, 2024 | 8.040 | 8.330 | 8.000 | 8.130 | 1,406,847 | +0.03(+0.37%) |
Jan 16, 2024 | 8.060 | 8.180 | 7.850 | 8.100 | 742,234 | +0.00(+0.00%) |
Jan 12, 2024 | 8.120 | 8.280 | 8.080 | 8.100 | 648,654 | +0.06(+0.75%) |
Jan 11, 2024 | 7.890 | 8.060 | 7.785 | 8.040 | 789,832 | +0.12(+1.52%) |
Jan 10, 2024 | 7.770 | 7.920 | 7.600 | 7.920 | 502,063 | +0.15(+1.93%) |
Jan 09, 2024 | 7.730 | 7.840 | 7.640 | 7.770 | 571,362 | -0.03(-0.38%) |
Jan 08, 2024 | 8.160 | 8.160 | 7.725 | 7.800 | 683,770 | -0.32(-3.94%) |
Jan 05, 2024 | 8.110 | 8.266 | 8.105 | 8.120 | 490,704 | +0.01(+0.12%) |
Jan 04, 2024 | 8.140 | 8.450 | 8.055 | 8.110 | 1,096,600 | +0.09(+1.12%) |
Jan 03, 2024 | 8.190 | 8.290 | 7.980 | 8.020 | 655,287 | -0.26(-3.14%) |