Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.790 | 6.835 | 6.790 | 6.800 | 849,778 | +0.02(+0.29%) |
Mar 27, 2024 | 6.690 | 6.790 | 6.690 | 6.780 | 1,603,984 | +0.09(+1.35%) |
Mar 26, 2024 | 6.710 | 6.730 | 6.670 | 6.690 | 1,396,401 | +0.05(+0.75%) |
Mar 25, 2024 | 6.630 | 6.680 | 6.610 | 6.640 | 1,011,618 | -0.02(-0.30%) |
Mar 22, 2024 | 6.660 | 6.695 | 6.630 | 6.660 | 2,626,605 | +0.12(+1.83%) |
Mar 21, 2024 | 6.530 | 6.580 | 6.515 | 6.540 | 1,994,651 | +0.08(+1.24%) |
Mar 20, 2024 | 6.340 | 6.470 | 6.330 | 6.460 | 1,869,931 | +0.27(+4.36%) |
Mar 19, 2024 | 6.180 | 6.235 | 6.165 | 6.190 | 1,287,135 | -0.05(-0.80%) |
Mar 18, 2024 | 6.220 | 6.245 | 6.190 | 6.240 | 1,635,081 | -0.01(-0.16%) |
Mar 15, 2024 | 6.280 | 6.340 | 6.230 | 6.250 | 1,920,905 | +0.02(+0.32%) |
Mar 14, 2024 | 6.330 | 6.360 | 6.180 | 6.230 | 1,819,655 | -0.11(-1.74%) |
Mar 13, 2024 | 6.312 | 6.369 | 6.307 | 6.340 | 1,606,549 | +0.00(+0.00%) |
Mar 12, 2024 | 6.331 | 6.388 | 6.312 | 6.340 | 1,547,391 | +0.08(+1.22%) |
Mar 11, 2024 | 6.254 | 6.283 | 6.235 | 6.264 | 944,346 | -0.03(-0.46%) |
Mar 08, 2024 | 6.360 | 6.383 | 6.254 | 6.293 | 1,592,694 | +0.01(+0.15%) |
Mar 07, 2024 | 6.245 | 6.283 | 6.226 | 6.283 | 1,518,162 | +0.00(+0.00%) |
Mar 06, 2024 | 6.302 | 6.311 | 6.226 | 6.283 | 2,452,959 | +0.11(+1.70%) |
Mar 05, 2024 | 6.149 | 6.245 | 6.149 | 6.178 | 1,884,169 | +0.04(+0.62%) |
Mar 04, 2024 | 6.111 | 6.159 | 6.106 | 6.140 | 1,126,862 | +0.05(+0.78%) |
Mar 01, 2024 | 6.063 | 6.101 | 6.015 | 6.092 | 1,537,526 | +0.16(+2.74%) |
Feb 29, 2024 | 5.948 | 5.963 | 5.862 | 5.929 | 1,209,845 | +0.11(+1.97%) |
Feb 28, 2024 | 5.853 | 5.862 | 5.795 | 5.814 | 979,799 | +0.04(+0.66%) |
Feb 27, 2024 | 5.776 | 5.795 | 5.757 | 5.776 | 1,942,455 | +0.08(+1.34%) |
Feb 26, 2024 | 5.738 | 5.757 | 5.661 | 5.700 | 1,776,764 | -0.08(-1.32%) |
Feb 23, 2024 | 5.709 | 5.776 | 5.695 | 5.776 | 1,520,206 | +0.11(+2.03%) |
Feb 22, 2024 | 5.671 | 5.709 | 5.633 | 5.661 | 2,557,344 | +0.01(+0.17%) |
Feb 21, 2024 | 5.661 | 5.671 | 5.614 | 5.652 | 2,116,571 | +0.02(+0.34%) |
Feb 20, 2024 | 5.575 | 5.642 | 5.575 | 5.633 | 2,869,731 | -0.04(-0.67%) |
Feb 16, 2024 | 5.547 | 5.681 | 5.484 | 5.671 | 5,245,186 | +0.41(+7.82%) |
Feb 15, 2024 | 5.221 | 5.303 | 5.221 | 5.260 | 1,546,153 | +0.15(+3.00%) |
Feb 14, 2024 | 5.097 | 5.131 | 5.068 | 5.107 | 1,763,210 | +0.13(+2.69%) |
Feb 13, 2024 | 5.030 | 5.040 | 4.935 | 4.973 | 2,307,368 | -0.13(-2.62%) |
Feb 12, 2024 | 5.049 | 5.135 | 5.049 | 5.107 | 2,497,874 | -0.08(-1.48%) |
Feb 09, 2024 | 5.193 | 5.202 | 5.145 | 5.183 | 1,631,394 | -0.09(-1.63%) |
Feb 08, 2024 | 5.288 | 5.308 | 5.250 | 5.269 | 935,005 | -0.07(-1.25%) |
Feb 07, 2024 | 5.346 | 5.355 | 5.282 | 5.336 | 1,972,642 | -0.04(-0.71%) |
Feb 06, 2024 | 5.327 | 5.394 | 5.317 | 5.375 | 1,813,733 | +0.06(+1.08%) |
Feb 05, 2024 | 5.327 | 5.336 | 5.269 | 5.317 | 1,924,783 | -0.09(-1.59%) |
Feb 02, 2024 | 5.413 | 5.441 | 5.375 | 5.403 | 1,759,551 | -0.11(-1.91%) |
Feb 01, 2024 | 5.508 | 5.518 | 5.389 | 5.508 | 3,065,052 | +0.04(+0.70%) |
Jan 31, 2024 | 5.556 | 5.594 | 5.461 | 5.470 | 2,372,595 | -0.10(-1.72%) |
Jan 30, 2024 | 5.528 | 5.604 | 5.518 | 5.566 | 1,687,794 | +0.06(+1.04%) |
Jan 29, 2024 | 5.480 | 5.518 | 5.451 | 5.508 | 1,120,308 | -0.01(-0.17%) |
Jan 26, 2024 | 5.508 | 5.537 | 5.482 | 5.518 | 1,618,013 | +0.12(+2.30%) |
Jan 25, 2024 | 5.394 | 5.403 | 5.327 | 5.394 | 2,124,438 | +0.05(+0.89%) |
Jan 24, 2024 | 5.394 | 5.403 | 5.336 | 5.346 | 1,458,792 | +0.08(+1.45%) |
Jan 23, 2024 | 5.279 | 5.298 | 5.241 | 5.269 | 1,645,903 | -0.01(-0.18%) |
Jan 22, 2024 | 5.202 | 5.279 | 5.202 | 5.279 | 2,972,890 | +0.12(+2.41%) |
Jan 19, 2024 | 5.097 | 5.155 | 5.078 | 5.155 | 1,313,665 | +0.05(+0.94%) |
Jan 18, 2024 | 5.088 | 5.116 | 5.068 | 5.107 | 2,185,094 | +0.08(+1.52%) |
Jan 17, 2024 | 5.040 | 5.045 | 5.011 | 5.030 | 1,989,503 | -0.04(-0.75%) |
Jan 16, 2024 | 5.174 | 5.178 | 5.059 | 5.068 | 3,725,475 | -0.15(-2.93%) |
Jan 12, 2024 | 5.317 | 5.346 | 5.217 | 5.221 | 1,729,353 | -0.03(-0.55%) |
Jan 11, 2024 | 5.327 | 5.346 | 5.202 | 5.250 | 2,496,648 | -0.05(-0.90%) |
Jan 10, 2024 | 5.346 | 5.346 | 5.298 | 5.298 | 1,798,048 | -0.12(-2.29%) |
Jan 09, 2024 | 5.470 | 5.470 | 5.418 | 5.422 | 1,347,471 | -0.11(-2.07%) |
Jan 08, 2024 | 5.470 | 5.537 | 5.461 | 5.537 | 1,580,592 | +0.07(+1.22%) |
Jan 05, 2024 | 5.413 | 5.513 | 5.408 | 5.470 | 2,069,880 | +0.08(+1.42%) |
Jan 04, 2024 | 5.375 | 5.437 | 5.365 | 5.394 | 1,332,120 | +0.01(+0.18%) |
Jan 03, 2024 | 5.336 | 5.413 | 5.322 | 5.384 | 1,898,971 | +0.00(+0.00%) |