Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.440 | 6.425 | 6.425 | 6.450 | 1,724,401 | +0.06(+0.94%) |
Mar 27, 2024 | 6.230 | 6.455 | 6.170 | 6.390 | 2,378,362 | +0.28(+4.58%) |
Mar 26, 2024 | 6.420 | 6.430 | 6.110 | 6.110 | 1,308,202 | -0.19(-3.02%) |
Mar 25, 2024 | 6.380 | 6.495 | 6.300 | 6.300 | 1,622,795 | -0.05(-0.79%) |
Mar 22, 2024 | 6.820 | 6.820 | 6.340 | 6.350 | 1,077,960 | -0.43(-6.34%) |
Mar 21, 2024 | 6.630 | 6.820 | 6.580 | 6.780 | 2,188,407 | +0.24(+3.67%) |
Mar 20, 2024 | 6.180 | 6.600 | 6.120 | 6.540 | 2,145,367 | +0.29(+4.64%) |
Mar 19, 2024 | 6.310 | 6.420 | 6.190 | 6.250 | 1,999,740 | -0.18(-2.80%) |
Mar 18, 2024 | 6.480 | 6.530 | 6.370 | 6.430 | 1,978,145 | +0.05(+0.78%) |
Mar 15, 2024 | 6.200 | 6.405 | 6.180 | 6.380 | 3,087,641 | +0.11(+1.75%) |
Mar 14, 2024 | 6.558 | 6.587 | 6.181 | 6.270 | 1,957,512 | -0.36(-5.39%) |
Mar 13, 2024 | 6.508 | 6.726 | 6.508 | 6.627 | 1,453,051 | +0.10(+1.52%) |
Mar 12, 2024 | 6.587 | 6.687 | 6.429 | 6.528 | 1,732,345 | -0.10(-1.50%) |
Mar 11, 2024 | 6.776 | 6.905 | 6.597 | 6.627 | 1,265,032 | -0.17(-2.48%) |
Mar 08, 2024 | 6.865 | 7.143 | 6.746 | 6.796 | 2,636,767 | +0.17(+2.54%) |
Mar 07, 2024 | 6.697 | 6.835 | 6.384 | 6.627 | 3,586,000 | +0.04(+0.60%) |
Mar 06, 2024 | 6.657 | 6.657 | 6.364 | 6.587 | 2,598,478 | +0.05(+0.76%) |
Mar 05, 2024 | 6.478 | 6.667 | 6.399 | 6.538 | 1,384,378 | -0.05(-0.75%) |
Mar 04, 2024 | 6.151 | 6.602 | 6.101 | 6.587 | 2,441,234 | +0.39(+6.24%) |
Mar 01, 2024 | 6.310 | 6.399 | 6.161 | 6.201 | 3,019,679 | -0.09(-1.42%) |
Feb 29, 2024 | 6.508 | 6.672 | 6.171 | 6.290 | 6,095,826 | -0.03(-0.47%) |
Feb 28, 2024 | 6.310 | 6.617 | 6.290 | 6.320 | 2,641,370 | -0.13(-2.00%) |
Feb 27, 2024 | 6.488 | 6.563 | 6.384 | 6.449 | 2,056,150 | +0.10(+1.56%) |
Feb 26, 2024 | 6.439 | 6.573 | 6.305 | 6.349 | 1,798,248 | -0.13(-1.99%) |
Feb 23, 2024 | 6.528 | 6.622 | 6.409 | 6.478 | 2,198,797 | +0.03(+0.46%) |
Feb 22, 2024 | 6.578 | 6.692 | 6.439 | 6.449 | 2,460,200 | -0.19(-2.84%) |
Feb 21, 2024 | 6.607 | 6.707 | 6.578 | 6.637 | 2,321,618 | -0.02(-0.30%) |
Feb 20, 2024 | 6.845 | 6.935 | 6.637 | 6.657 | 3,821,938 | -0.54(-7.45%) |
Feb 16, 2024 | 6.955 | 7.341 | 6.811 | 7.193 | 3,108,783 | +0.02(+0.28%) |
Feb 15, 2024 | 6.746 | 7.173 | 6.746 | 7.173 | 4,357,676 | +0.51(+7.59%) |
Feb 14, 2024 | 6.776 | 6.915 | 6.657 | 6.667 | 3,850,468 | +0.01(+0.15%) |
Feb 13, 2024 | 7.371 | 7.371 | 6.458 | 6.657 | 8,920,583 | -1.32(-16.54%) |
Feb 12, 2024 | 7.709 | 8.105 | 7.709 | 7.976 | 2,325,678 | +0.35(+4.55%) |
Feb 09, 2024 | 7.609 | 7.748 | 7.470 | 7.629 | 3,658,198 | +0.00(+0.00%) |
Feb 08, 2024 | 7.461 | 7.713 | 7.381 | 7.629 | 2,536,340 | +0.21(+2.81%) |
Feb 07, 2024 | 7.520 | 7.550 | 7.272 | 7.421 | 2,438,105 | -0.08(-1.06%) |
Feb 06, 2024 | 7.599 | 7.748 | 7.386 | 7.500 | 2,563,661 | -0.14(-1.82%) |
Feb 05, 2024 | 7.718 | 7.718 | 7.500 | 7.639 | 1,911,036 | -0.29(-3.63%) |
Feb 02, 2024 | 7.679 | 8.011 | 7.530 | 7.927 | 2,705,590 | +0.00(+0.00%) |
Feb 01, 2024 | 8.125 | 8.145 | 7.560 | 7.927 | 4,746,926 | -0.20(-2.44%) |
Jan 31, 2024 | 8.641 | 8.641 | 8.036 | 8.125 | 4,739,410 | -0.56(-6.40%) |
Jan 30, 2024 | 8.750 | 8.815 | 8.626 | 8.681 | 1,316,524 | -0.20(-2.23%) |
Jan 29, 2024 | 8.661 | 8.884 | 8.591 | 8.879 | 1,567,541 | +0.20(+2.29%) |
Jan 26, 2024 | 8.770 | 8.919 | 8.606 | 8.681 | 1,190,483 | -0.05(-0.57%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.601 | 8.730 | 1,779,490 | +0.17(+1.97%) |
Jan 24, 2024 | 8.978 | 8.983 | 8.453 | 8.562 | 1,536,780 | -0.17(-1.93%) |
Jan 23, 2024 | 9.058 | 9.177 | 8.522 | 8.730 | 1,795,257 | -0.13(-1.46%) |
Jan 22, 2024 | 8.661 | 8.869 | 8.646 | 8.859 | 1,560,885 | +0.28(+3.24%) |
Jan 19, 2024 | 8.304 | 8.621 | 8.130 | 8.582 | 1,773,029 | +0.37(+4.47%) |
Jan 18, 2024 | 8.264 | 8.453 | 8.081 | 8.214 | 2,666,816 | -0.01(-0.12%) |
Jan 17, 2024 | 8.403 | 8.403 | 7.927 | 8.224 | 6,131,234 | -0.32(-3.72%) |
Jan 16, 2024 | 8.552 | 8.621 | 8.383 | 8.542 | 2,691,506 | -0.18(-2.05%) |
Jan 12, 2024 | 9.058 | 9.125 | 8.691 | 8.720 | 3,432,258 | -0.11(-1.24%) |
Jan 11, 2024 | 9.167 | 9.187 | 8.701 | 8.830 | 4,277,688 | -0.47(-5.02%) |
Jan 10, 2024 | 9.127 | 9.365 | 9.107 | 9.296 | 2,216,443 | +0.17(+1.85%) |
Jan 09, 2024 | 9.266 | 9.276 | 9.038 | 9.127 | 4,148,346 | -0.36(-3.77%) |
Jan 08, 2024 | 9.504 | 9.718 | 9.415 | 9.484 | 3,884,601 | -0.11(-1.14%) |
Jan 05, 2024 | 9.326 | 9.762 | 9.266 | 9.594 | 3,334,219 | +0.03(+0.31%) |
Jan 04, 2024 | 9.048 | 9.623 | 8.869 | 9.564 | 3,832,060 | +0.45(+4.90%) |
Jan 03, 2024 | 9.137 | 9.281 | 8.849 | 9.117 | 3,839,950 | -0.31(-3.26%) |