Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.546 | 7.600 | 7.540 | 7.580 | 22,041 | +0.13(+1.79%) |
Mar 27, 2024 | 7.420 | 7.470 | 7.410 | 7.447 | 258,068 | -0.06(-0.85%) |
Mar 26, 2024 | 7.590 | 7.620 | 7.480 | 7.510 | 82,668 | -0.10(-1.28%) |
Mar 25, 2024 | 7.500 | 7.609 | 7.500 | 7.607 | 257,230 | +0.19(+2.55%) |
Mar 22, 2024 | 7.600 | 7.600 | 7.395 | 7.418 | 80,839 | -0.14(-1.88%) |
Mar 21, 2024 | 7.505 | 7.560 | 7.450 | 7.560 | 75,128 | +0.06(+0.80%) |
Mar 20, 2024 | 7.420 | 7.540 | 7.400 | 7.500 | 49,113 | +0.00(+0.00%) |
Mar 19, 2024 | 7.370 | 7.550 | 7.370 | 7.500 | 64,908 | +0.09(+1.20%) |
Mar 18, 2024 | 7.380 | 7.430 | 7.320 | 7.411 | 30,188 | +0.08(+1.11%) |
Mar 15, 2024 | 7.250 | 7.330 | 7.250 | 7.330 | 7,415 | +0.11(+1.52%) |
Mar 14, 2024 | 7.120 | 7.253 | 7.113 | 7.220 | 17,094 | +0.10(+1.40%) |
Mar 13, 2024 | 7.145 | 7.160 | 7.110 | 7.120 | 64,462 | +0.09(+1.28%) |
Mar 12, 2024 | 7.090 | 7.090 | 7.000 | 7.030 | 63,847 | -0.04(-0.50%) |
Mar 11, 2024 | 7.020 | 7.110 | 7.020 | 7.065 | 56,141 | -0.04(-0.63%) |
Mar 08, 2024 | 7.070 | 7.130 | 7.060 | 7.110 | 404,021 | -0.08(-1.11%) |
Mar 07, 2024 | 7.140 | 7.220 | 7.140 | 7.190 | 40,658 | +0.05(+0.70%) |
Mar 06, 2024 | 7.140 | 7.170 | 6.800 | 7.140 | 88,428 | +0.07(+0.99%) |
Mar 05, 2024 | 7.087 | 7.150 | 7.066 | 7.070 | 158,264 | -0.03(-0.42%) |
Mar 04, 2024 | 6.750 | 7.200 | 6.750 | 7.100 | 75,424 | +0.01(+0.14%) |
Mar 01, 2024 | 7.000 | 7.117 | 6.990 | 7.090 | 74,420 | +0.13(+1.91%) |
Feb 29, 2024 | 6.970 | 6.998 | 6.900 | 6.957 | 54,224 | +0.05(+0.69%) |
Feb 28, 2024 | 6.960 | 7.000 | 6.885 | 6.910 | 115,927 | -0.08(-1.14%) |
Feb 27, 2024 | 7.020 | 7.035 | 6.970 | 6.990 | 34,316 | +0.03(+0.43%) |
Feb 26, 2024 | 6.910 | 6.970 | 6.881 | 6.960 | 129,670 | -0.01(-0.14%) |
Feb 23, 2024 | 7.000 | 7.000 | 6.890 | 6.970 | 187,377 | -0.15(-2.11%) |
Feb 22, 2024 | 6.797 | 7.120 | 6.797 | 7.120 | 510,079 | +0.29(+4.25%) |
Feb 21, 2024 | 6.700 | 6.849 | 6.700 | 6.830 | 81,917 | +0.21(+3.17%) |
Feb 20, 2024 | 6.560 | 6.683 | 6.532 | 6.620 | 84,612 | +0.08(+1.22%) |
Feb 16, 2024 | 6.510 | 6.547 | 6.480 | 6.540 | 550,614 | +0.02(+0.31%) |
Feb 15, 2024 | 6.289 | 6.530 | 6.289 | 6.520 | 70,811 | +0.31(+5.08%) |
Feb 14, 2024 | 6.390 | 6.390 | 6.200 | 6.205 | 915,574 | -0.12(-1.97%) |
Feb 13, 2024 | 6.369 | 6.420 | 6.290 | 6.330 | 16,198 | -0.12(-1.86%) |
Feb 12, 2024 | 6.230 | 6.450 | 6.230 | 6.450 | 23,410 | +0.17(+2.79%) |
Feb 09, 2024 | 6.274 | 6.300 | 6.260 | 6.275 | 28,657 | +0.01(+0.13%) |
Feb 08, 2024 | 6.160 | 6.269 | 6.160 | 6.267 | 45,251 | +0.13(+2.07%) |
Feb 07, 2024 | 6.193 | 6.200 | 6.120 | 6.140 | 52,551 | -0.04(-0.58%) |
Feb 06, 2024 | 6.162 | 6.210 | 6.162 | 6.176 | 53,724 | +0.05(+0.79%) |
Feb 05, 2024 | 6.150 | 6.200 | 6.020 | 6.128 | 127,758 | -0.04(-0.71%) |
Feb 02, 2024 | 6.297 | 6.297 | 6.165 | 6.171 | 73,403 | -0.19(-3.02%) |
Feb 01, 2024 | 6.500 | 6.550 | 6.346 | 6.364 | 74,215 | -0.11(-1.70%) |
Jan 31, 2024 | 6.530 | 6.540 | 6.474 | 6.474 | 28,525 | -0.11(-1.73%) |
Jan 30, 2024 | 6.500 | 6.590 | 6.476 | 6.588 | 48,821 | +0.02(+0.28%) |
Jan 29, 2024 | 6.600 | 6.670 | 6.530 | 6.570 | 82,061 | -0.10(-1.50%) |
Jan 26, 2024 | 6.659 | 6.670 | 6.530 | 6.670 | 61,893 | +0.03(+0.45%) |
Jan 25, 2024 | 6.530 | 6.640 | 6.480 | 6.640 | 75,445 | +0.18(+2.79%) |
Jan 24, 2024 | 6.430 | 6.460 | 6.390 | 6.460 | 38,798 | +0.10(+1.56%) |
Jan 23, 2024 | 6.320 | 6.420 | 6.300 | 6.361 | 39,795 | +0.02(+0.27%) |
Jan 22, 2024 | 6.320 | 6.370 | 6.270 | 6.344 | 49,298 | +0.03(+0.54%) |
Jan 19, 2024 | 6.060 | 6.320 | 6.060 | 6.310 | 190,029 | +0.04(+0.64%) |
Jan 18, 2024 | 6.320 | 6.330 | 6.240 | 6.270 | 67,250 | -0.05(-0.74%) |
Jan 17, 2024 | 6.480 | 6.480 | 6.235 | 6.317 | 123,659 | -0.13(-1.99%) |
Jan 16, 2024 | 6.569 | 6.620 | 6.445 | 6.445 | 85,009 | -0.15(-2.35%) |
Jan 12, 2024 | 6.688 | 6.700 | 6.570 | 6.600 | 71,431 | +0.00(+0.00%) |
Jan 11, 2024 | 6.560 | 6.610 | 6.520 | 6.600 | 41,399 | +0.02(+0.37%) |
Jan 10, 2024 | 6.580 | 6.647 | 6.560 | 6.576 | 52,092 | -0.00(-0.06%) |
Jan 09, 2024 | 6.680 | 6.695 | 6.540 | 6.580 | 39,926 | -0.13(-1.94%) |
Jan 08, 2024 | 6.550 | 6.710 | 6.500 | 6.710 | 149,208 | +0.05(+0.75%) |
Jan 05, 2024 | 6.670 | 6.730 | 6.645 | 6.660 | 25,842 | -0.01(-0.19%) |
Jan 04, 2024 | 6.750 | 6.855 | 6.630 | 6.673 | 120,524 | -0.09(-1.27%) |
Jan 03, 2024 | 6.720 | 6.760 | 6.667 | 6.758 | 132,196 | +0.04(+0.57%) |