Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.190 | 6.338 | 6.035 | 6.338 | 4,677 | +0.01(+0.13%) |
Mar 27, 2024 | 6.110 | 6.450 | 5.850 | 6.330 | 6,187 | +0.02(+0.32%) |
Mar 26, 2024 | 6.290 | 6.490 | 6.250 | 6.310 | 7,344 | +0.06(+0.96%) |
Mar 25, 2024 | 6.530 | 6.530 | 6.195 | 6.250 | 11,958 | -0.25(-3.85%) |
Mar 22, 2024 | 6.600 | 6.600 | 6.350 | 6.500 | 4,098 | -0.09(-1.37%) |
Mar 21, 2024 | 6.000 | 6.629 | 6.000 | 6.590 | 18,557 | +0.60(+10.02%) |
Mar 20, 2024 | 5.810 | 6.090 | 5.810 | 5.990 | 4,088 | +0.34(+6.02%) |
Mar 19, 2024 | 5.598 | 5.830 | 5.300 | 5.650 | 17,673 | +0.01(+0.18%) |
Mar 18, 2024 | 5.500 | 5.690 | 5.434 | 5.640 | 13,766 | -0.03(-0.53%) |
Mar 15, 2024 | 5.260 | 5.670 | 5.200 | 5.670 | 29,030 | +0.27(+5.00%) |
Mar 14, 2024 | 5.600 | 5.600 | 5.400 | 5.400 | 16,504 | -0.09(-1.64%) |
Mar 13, 2024 | 5.480 | 5.727 | 5.480 | 5.490 | 1,408 | -0.11(-1.96%) |
Mar 12, 2024 | 5.550 | 5.650 | 5.470 | 5.600 | 13,533 | -0.03(-0.53%) |
Mar 11, 2024 | 5.810 | 6.010 | 5.360 | 5.630 | 41,123 | -0.22(-3.76%) |
Mar 08, 2024 | 6.030 | 6.030 | 5.825 | 5.850 | 10,548 | +0.04(+0.69%) |
Mar 07, 2024 | 6.310 | 6.310 | 5.810 | 5.810 | 14,140 | -0.20(-3.33%) |
Mar 06, 2024 | 6.040 | 6.197 | 5.950 | 6.010 | 17,872 | +0.00(+0.00%) |
Mar 05, 2024 | 6.270 | 6.270 | 5.950 | 6.010 | 20,361 | -0.06(-0.99%) |
Mar 04, 2024 | 6.060 | 6.270 | 6.040 | 6.070 | 7,430 | +0.03(+0.50%) |
Mar 01, 2024 | 6.000 | 6.100 | 5.907 | 6.040 | 3,222 | +0.06(+1.00%) |
Feb 29, 2024 | 5.960 | 6.355 | 5.896 | 5.980 | 19,868 | +0.08(+1.36%) |
Feb 28, 2024 | 6.000 | 6.000 | 5.590 | 5.900 | 29,525 | -0.20(-3.28%) |
Feb 27, 2024 | 6.010 | 6.249 | 6.010 | 6.100 | 11,372 | -0.20(-3.17%) |
Feb 26, 2024 | 6.590 | 6.660 | 6.150 | 6.300 | 15,960 | -0.26(-3.96%) |
Feb 23, 2024 | 6.550 | 6.891 | 6.550 | 6.560 | 4,842 | +0.04(+0.61%) |
Feb 22, 2024 | 6.950 | 7.230 | 6.400 | 6.520 | 17,467 | -0.43(-6.19%) |
Feb 21, 2024 | 7.300 | 7.300 | 6.788 | 6.950 | 11,487 | -0.12(-1.70%) |
Feb 20, 2024 | 9.230 | 9.290 | 6.300 | 7.070 | 78,021 | -2.13(-23.15%) |
Feb 16, 2024 | 9.440 | 9.440 | 8.829 | 9.200 | 35,337 | -0.02(-0.22%) |
Feb 15, 2024 | 8.430 | 9.370 | 7.760 | 9.220 | 43,347 | +0.80(+9.50%) |
Feb 14, 2024 | 7.310 | 8.600 | 7.310 | 8.420 | 34,677 | +0.97(+13.02%) |
Feb 13, 2024 | 7.350 | 7.460 | 7.100 | 7.450 | 8,389 | +0.05(+0.68%) |
Feb 12, 2024 | 7.050 | 7.497 | 6.900 | 7.400 | 6,834 | +0.39(+5.56%) |
Feb 09, 2024 | 6.960 | 7.220 | 6.920 | 7.010 | 7,062 | -0.01(-0.19%) |
Feb 08, 2024 | 7.210 | 7.220 | 7.023 | 7.023 | 3,988 | -0.22(-3.00%) |
Feb 07, 2024 | 7.480 | 7.675 | 7.200 | 7.240 | 5,861 | -0.26(-3.47%) |
Feb 06, 2024 | 7.610 | 7.610 | 7.500 | 7.500 | 3,391 | -0.14(-1.83%) |
Feb 05, 2024 | 7.720 | 7.850 | 7.367 | 7.640 | 12,420 | +0.02(+0.26%) |
Feb 02, 2024 | 7.360 | 7.620 | 7.147 | 7.620 | 3,589 | +0.20(+2.70%) |
Feb 01, 2024 | 7.065 | 7.790 | 7.065 | 7.420 | 16,563 | +0.36(+5.10%) |
Jan 31, 2024 | 6.800 | 7.060 | 6.600 | 7.060 | 15,551 | +0.23(+3.37%) |
Jan 30, 2024 | 6.487 | 6.860 | 6.450 | 6.830 | 14,940 | +0.43(+6.72%) |
Jan 29, 2024 | 6.140 | 6.400 | 6.130 | 6.400 | 5,763 | +0.24(+3.90%) |
Jan 26, 2024 | 6.100 | 6.240 | 6.100 | 6.160 | 3,313 | +0.05(+0.82%) |
Jan 25, 2024 | 6.150 | 6.300 | 6.000 | 6.110 | 8,851 | +0.01(+0.16%) |
Jan 24, 2024 | 6.041 | 6.300 | 6.041 | 6.100 | 4,510 | +0.01(+0.16%) |
Jan 23, 2024 | 6.160 | 6.230 | 6.014 | 6.090 | 10,077 | -0.10(-1.62%) |
Jan 22, 2024 | 6.240 | 6.290 | 6.120 | 6.190 | 6,437 | -0.08(-1.28%) |
Jan 19, 2024 | 6.150 | 6.300 | 6.150 | 6.270 | 5,029 | +0.02(+0.32%) |
Jan 18, 2024 | 6.120 | 6.270 | 6.120 | 6.250 | 4,626 | -0.04(-0.64%) |
Jan 17, 2024 | 6.130 | 6.300 | 6.110 | 6.290 | 8,718 | +0.08(+1.29%) |
Jan 16, 2024 | 6.300 | 6.299 | 6.200 | 6.210 | 1,490 | -0.05(-0.80%) |
Jan 12, 2024 | 6.160 | 6.310 | 6.160 | 6.260 | 5,637 | -0.03(-0.48%) |
Jan 11, 2024 | 6.260 | 6.310 | 5.889 | 6.290 | 5,387 | +0.10(+1.62%) |
Jan 10, 2024 | 5.910 | 6.260 | 5.900 | 6.190 | 10,531 | +0.12(+1.98%) |
Jan 09, 2024 | 5.920 | 6.100 | 5.790 | 6.070 | 15,046 | +0.05(+0.83%) |
Jan 08, 2024 | 6.000 | 6.120 | 5.810 | 6.020 | 11,034 | -0.06(-0.99%) |
Jan 05, 2024 | 6.250 | 6.380 | 6.010 | 6.080 | 18,583 | -0.29(-4.55%) |
Jan 04, 2024 | 6.410 | 6.500 | 6.269 | 6.370 | 5,888 | -0.02(-0.31%) |
Jan 03, 2024 | 6.550 | 6.550 | 6.300 | 6.390 | 13,911 | -0.10(-1.54%) |