Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.200 | 7.230 | 7.150 | 7.160 | 125,278 | +0.01(+0.14%) |
Mar 27, 2024 | 7.000 | 7.200 | 6.975 | 7.150 | 182,573 | +0.17(+2.45%) |
Mar 26, 2024 | 6.900 | 7.000 | 6.900 | 6.979 | 111,575 | +0.09(+1.29%) |
Mar 25, 2024 | 6.980 | 6.980 | 6.880 | 6.890 | 121,228 | +0.00(+0.00%) |
Mar 22, 2024 | 6.830 | 6.940 | 6.820 | 6.890 | 70,629 | +0.07(+1.03%) |
Mar 21, 2024 | 6.870 | 6.919 | 6.790 | 6.820 | 147,331 | -0.01(-0.15%) |
Mar 20, 2024 | 6.990 | 6.990 | 6.830 | 6.830 | 127,474 | -0.16(-2.29%) |
Mar 19, 2024 | 7.100 | 7.160 | 6.990 | 6.990 | 160,000 | -0.09(-1.34%) |
Mar 18, 2024 | 7.000 | 7.110 | 7.000 | 7.085 | 211,332 | +0.13(+1.94%) |
Mar 15, 2024 | 6.930 | 7.093 | 6.930 | 6.950 | 169,458 | +0.02(+0.28%) |
Mar 14, 2024 | 6.950 | 7.014 | 6.911 | 6.930 | 118,302 | -0.01(-0.14%) |
Mar 13, 2024 | 6.920 | 6.989 | 6.871 | 6.940 | 100,653 | -0.04(-0.56%) |
Mar 12, 2024 | 6.911 | 6.999 | 6.901 | 6.980 | 89,414 | +0.06(+0.85%) |
Mar 11, 2024 | 6.763 | 6.994 | 6.704 | 6.920 | 133,038 | +0.12(+1.74%) |
Mar 08, 2024 | 6.930 | 7.082 | 6.792 | 6.802 | 222,834 | -0.13(-1.85%) |
Mar 07, 2024 | 6.999 | 7.137 | 6.881 | 6.930 | 96,216 | -0.11(-1.54%) |
Mar 06, 2024 | 7.108 | 7.257 | 7.039 | 7.039 | 74,670 | +0.02(+0.28%) |
Mar 05, 2024 | 7.108 | 7.123 | 7.019 | 7.019 | 40,193 | -0.18(-2.47%) |
Mar 04, 2024 | 7.187 | 7.216 | 7.088 | 7.196 | 100,142 | +0.01(+0.14%) |
Mar 01, 2024 | 6.832 | 7.384 | 6.832 | 7.187 | 213,999 | +0.29(+4.14%) |
Feb 29, 2024 | 6.802 | 6.901 | 6.782 | 6.901 | 70,672 | +0.12(+1.74%) |
Feb 28, 2024 | 6.704 | 6.802 | 6.704 | 6.782 | 42,637 | +0.05(+0.73%) |
Feb 27, 2024 | 6.704 | 6.753 | 6.704 | 6.733 | 28,675 | +0.04(+0.59%) |
Feb 26, 2024 | 6.684 | 6.742 | 6.674 | 6.694 | 50,898 | +0.01(+0.09%) |
Feb 23, 2024 | 6.615 | 6.694 | 6.615 | 6.687 | 81,588 | +0.07(+1.10%) |
Feb 22, 2024 | 6.654 | 6.713 | 6.605 | 6.615 | 86,274 | -0.01(-0.15%) |
Feb 21, 2024 | 6.704 | 6.753 | 6.619 | 6.625 | 81,210 | -0.08(-1.18%) |
Feb 20, 2024 | 6.723 | 6.792 | 6.684 | 6.704 | 73,448 | -0.10(-1.45%) |
Feb 16, 2024 | 6.782 | 6.830 | 6.536 | 6.802 | 109,234 | -0.03(-0.43%) |
Feb 15, 2024 | 6.763 | 6.940 | 6.763 | 6.832 | 126,684 | +0.03(+0.43%) |
Feb 14, 2024 | 6.831 | 6.880 | 6.763 | 6.802 | 133,044 | +0.02(+0.29%) |
Feb 13, 2024 | 6.812 | 6.880 | 6.705 | 6.783 | 113,025 | -0.07(-0.99%) |
Feb 12, 2024 | 6.831 | 6.899 | 6.812 | 6.851 | 119,186 | -0.02(-0.28%) |
Feb 09, 2024 | 6.802 | 6.890 | 6.734 | 6.870 | 108,169 | +0.09(+1.29%) |
Feb 08, 2024 | 6.715 | 6.792 | 6.715 | 6.783 | 92,696 | +0.00(+0.00%) |
Feb 07, 2024 | 6.792 | 6.792 | 6.705 | 6.783 | 91,422 | +0.02(+0.29%) |
Feb 06, 2024 | 6.783 | 6.792 | 6.715 | 6.763 | 57,957 | +0.04(+0.58%) |
Feb 05, 2024 | 6.754 | 6.758 | 6.700 | 6.724 | 89,606 | -0.02(-0.29%) |
Feb 02, 2024 | 6.705 | 6.792 | 6.705 | 6.744 | 139,793 | +0.01(+0.14%) |
Feb 01, 2024 | 6.860 | 6.860 | 6.705 | 6.734 | 144,365 | +0.02(+0.29%) |
Jan 31, 2024 | 6.783 | 6.880 | 6.705 | 6.715 | 50,262 | -0.10(-1.43%) |
Jan 30, 2024 | 6.802 | 6.890 | 6.666 | 6.812 | 40,262 | -0.02(-0.28%) |
Jan 29, 2024 | 6.656 | 6.899 | 6.656 | 6.831 | 78,297 | +0.04(+0.57%) |
Jan 26, 2024 | 6.802 | 6.841 | 6.666 | 6.792 | 64,959 | +0.05(+0.72%) |
Jan 25, 2024 | 6.724 | 6.783 | 6.656 | 6.744 | 87,852 | +0.02(+0.29%) |
Jan 24, 2024 | 6.763 | 6.792 | 6.661 | 6.724 | 141,623 | -0.11(-1.56%) |
Jan 23, 2024 | 6.958 | 6.996 | 6.822 | 6.831 | 104,647 | -0.11(-1.54%) |
Jan 22, 2024 | 6.660 | 6.948 | 6.660 | 6.938 | 219,219 | +0.19(+2.84%) |
Jan 19, 2024 | 6.689 | 6.789 | 6.660 | 6.747 | 141,617 | +0.00(+0.00%) |
Jan 18, 2024 | 6.814 | 6.814 | 6.545 | 6.747 | 224,441 | -0.07(-0.98%) |
Jan 17, 2024 | 6.689 | 6.833 | 6.641 | 6.814 | 175,260 | +0.12(+1.86%) |
Jan 16, 2024 | 6.564 | 6.689 | 6.475 | 6.689 | 184,614 | +0.13(+2.05%) |
Jan 12, 2024 | 6.402 | 6.564 | 6.392 | 6.555 | 115,940 | +0.12(+1.94%) |
Jan 11, 2024 | 6.449 | 6.459 | 6.373 | 6.430 | 67,160 | +0.00(+0.00%) |
Jan 10, 2024 | 6.449 | 6.459 | 6.344 | 6.430 | 65,756 | -0.02(-0.30%) |
Jan 09, 2024 | 6.402 | 6.459 | 6.316 | 6.449 | 142,152 | +0.08(+1.20%) |
Jan 08, 2024 | 6.325 | 6.382 | 6.277 | 6.373 | 151,174 | +0.06(+0.91%) |
Jan 05, 2024 | 6.382 | 6.382 | 6.296 | 6.315 | 129,824 | -0.07(-1.05%) |
Jan 04, 2024 | 6.440 | 6.459 | 6.325 | 6.382 | 117,702 | -0.03(-0.45%) |
Jan 03, 2024 | 6.334 | 6.440 | 6.191 | 6.411 | 230,442 | +0.10(+1.52%) |