Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.020 | 7.195 | 7.020 | 7.140 | 277,634 | +0.13(+1.85%) |
Mar 27, 2024 | 6.880 | 7.030 | 6.880 | 7.010 | 202,624 | +0.07(+1.01%) |
Mar 26, 2024 | 6.900 | 7.090 | 6.885 | 6.940 | 413,464 | +0.06(+0.87%) |
Mar 25, 2024 | 6.630 | 6.920 | 6.615 | 6.880 | 373,943 | +0.25(+3.77%) |
Mar 22, 2024 | 6.660 | 6.685 | 6.580 | 6.630 | 233,054 | -0.02(-0.30%) |
Mar 21, 2024 | 6.570 | 6.740 | 6.510 | 6.650 | 416,654 | +0.09(+1.37%) |
Mar 20, 2024 | 6.430 | 6.590 | 6.410 | 6.560 | 424,878 | +0.03(+0.46%) |
Mar 19, 2024 | 6.430 | 6.540 | 6.410 | 6.530 | 479,402 | +0.12(+1.87%) |
Mar 18, 2024 | 6.260 | 6.520 | 6.220 | 6.410 | 615,196 | +0.16(+2.56%) |
Mar 15, 2024 | 6.160 | 6.265 | 6.050 | 6.250 | 596,016 | +0.11(+1.79%) |
Mar 14, 2024 | 6.130 | 6.190 | 6.020 | 6.140 | 311,999 | +0.04(+0.66%) |
Mar 13, 2024 | 5.900 | 6.160 | 5.850 | 6.100 | 772,314 | +0.34(+5.90%) |
Mar 12, 2024 | 5.780 | 5.900 | 5.686 | 5.760 | 350,052 | -0.07(-1.20%) |
Mar 11, 2024 | 5.720 | 5.850 | 5.700 | 5.830 | 327,261 | +0.10(+1.75%) |
Mar 08, 2024 | 5.760 | 5.840 | 5.700 | 5.730 | 228,121 | -0.03(-0.52%) |
Mar 07, 2024 | 5.550 | 5.780 | 5.550 | 5.760 | 489,746 | +0.17(+3.04%) |
Mar 06, 2024 | 5.550 | 5.710 | 5.520 | 5.590 | 444,780 | +0.15(+2.76%) |
Mar 05, 2024 | 5.350 | 5.530 | 5.350 | 5.440 | 278,806 | +0.06(+1.12%) |
Mar 04, 2024 | 5.580 | 5.580 | 5.380 | 5.380 | 254,410 | -0.20(-3.58%) |
Mar 01, 2024 | 5.390 | 5.699 | 5.390 | 5.580 | 459,993 | +0.23(+4.30%) |
Feb 29, 2024 | 5.280 | 5.350 | 5.230 | 5.350 | 470,522 | +0.09(+1.71%) |
Feb 28, 2024 | 5.380 | 5.495 | 5.240 | 5.260 | 233,472 | -0.13(-2.41%) |
Feb 27, 2024 | 5.330 | 5.480 | 5.330 | 5.390 | 239,049 | +0.07(+1.32%) |
Feb 26, 2024 | 5.470 | 5.530 | 5.320 | 5.320 | 185,985 | -0.14(-2.56%) |
Feb 23, 2024 | 5.550 | 5.580 | 5.405 | 5.460 | 392,702 | -0.19(-3.36%) |
Feb 22, 2024 | 5.530 | 5.720 | 5.400 | 5.650 | 661,182 | +0.13(+2.36%) |
Feb 21, 2024 | 5.150 | 5.620 | 5.120 | 5.520 | 777,970 | +0.37(+7.18%) |
Feb 20, 2024 | 5.310 | 5.310 | 5.010 | 5.150 | 839,251 | -0.12(-2.28%) |
Feb 16, 2024 | 5.350 | 5.350 | 5.225 | 5.270 | 224,873 | -0.07(-1.31%) |
Feb 15, 2024 | 5.080 | 5.375 | 5.080 | 5.340 | 543,846 | +0.32(+6.37%) |
Feb 14, 2024 | 5.100 | 5.160 | 5.011 | 5.020 | 281,970 | -0.02(-0.40%) |
Feb 13, 2024 | 5.200 | 5.200 | 5.010 | 5.040 | 472,990 | -0.25(-4.73%) |
Feb 12, 2024 | 5.190 | 5.375 | 5.190 | 5.290 | 323,869 | +0.10(+1.93%) |
Feb 09, 2024 | 5.190 | 5.264 | 5.075 | 5.190 | 376,236 | -0.01(-0.19%) |
Feb 08, 2024 | 4.990 | 5.250 | 4.970 | 5.200 | 358,705 | +0.22(+4.42%) |
Feb 07, 2024 | 4.990 | 5.065 | 4.940 | 4.980 | 306,191 | +0.04(+0.81%) |
Feb 06, 2024 | 4.860 | 5.045 | 4.850 | 4.940 | 458,205 | +0.08(+1.65%) |
Feb 05, 2024 | 5.030 | 5.050 | 4.850 | 4.860 | 422,492 | -0.23(-4.52%) |
Feb 02, 2024 | 5.400 | 5.426 | 5.090 | 5.090 | 547,002 | -0.35(-6.43%) |
Feb 01, 2024 | 5.660 | 5.780 | 5.440 | 5.440 | 366,699 | -0.14(-2.51%) |
Jan 31, 2024 | 5.550 | 5.860 | 5.430 | 5.580 | 865,863 | +0.04(+0.72%) |
Jan 30, 2024 | 5.340 | 5.600 | 5.340 | 5.540 | 397,720 | +0.11(+2.03%) |
Jan 29, 2024 | 5.390 | 5.440 | 5.260 | 5.430 | 391,480 | +0.03(+0.56%) |
Jan 26, 2024 | 5.210 | 5.400 | 5.180 | 5.400 | 504,483 | +0.19(+3.65%) |
Jan 25, 2024 | 5.260 | 5.260 | 5.060 | 5.210 | 449,484 | +0.04(+0.77%) |
Jan 24, 2024 | 4.990 | 5.290 | 4.980 | 5.170 | 895,450 | +0.23(+4.66%) |
Jan 23, 2024 | 4.890 | 5.050 | 4.890 | 4.940 | 274,162 | -0.03(-0.60%) |
Jan 22, 2024 | 4.810 | 4.985 | 4.750 | 4.970 | 390,330 | +0.11(+2.26%) |
Jan 19, 2024 | 4.840 | 4.860 | 4.720 | 4.860 | 302,082 | +0.03(+0.62%) |
Jan 18, 2024 | 4.880 | 4.880 | 4.760 | 4.830 | 345,872 | -0.05(-1.02%) |
Jan 17, 2024 | 4.900 | 4.965 | 4.780 | 4.880 | 442,605 | -0.16(-3.17%) |
Jan 16, 2024 | 5.100 | 5.145 | 5.010 | 5.040 | 326,019 | -0.08(-1.56%) |
Jan 12, 2024 | 5.250 | 5.255 | 5.100 | 5.120 | 327,025 | -0.01(-0.19%) |
Jan 11, 2024 | 5.230 | 5.230 | 5.105 | 5.130 | 304,257 | -0.05(-0.97%) |
Jan 10, 2024 | 5.310 | 5.340 | 5.160 | 5.180 | 272,289 | -0.10(-1.89%) |
Jan 09, 2024 | 5.540 | 5.550 | 5.280 | 5.280 | 293,842 | -0.27(-4.86%) |
Jan 08, 2024 | 5.500 | 5.585 | 5.410 | 5.550 | 318,563 | -0.11(-1.94%) |
Jan 05, 2024 | 5.450 | 5.670 | 5.435 | 5.660 | 368,118 | +0.24(+4.43%) |
Jan 04, 2024 | 5.610 | 5.630 | 5.395 | 5.420 | 481,391 | -0.20(-3.56%) |
Jan 03, 2024 | 5.610 | 5.720 | 5.520 | 5.620 | 482,525 | -0.02(-0.35%) |