Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.330 | 7.330 | 6.812 | 6.860 | 50,842 | -0.53(-7.17%) |
Mar 27, 2024 | 7.290 | 7.400 | 7.135 | 7.390 | 80,556 | +0.18(+2.50%) |
Mar 26, 2024 | 6.950 | 7.230 | 6.950 | 7.210 | 52,801 | +0.26(+3.74%) |
Mar 25, 2024 | 6.870 | 6.950 | 6.800 | 6.950 | 34,674 | +0.17(+2.51%) |
Mar 22, 2024 | 6.890 | 6.928 | 6.650 | 6.780 | 31,813 | -0.11(-1.60%) |
Mar 21, 2024 | 6.930 | 7.020 | 6.580 | 6.890 | 74,363 | -0.02(-0.29%) |
Mar 20, 2024 | 6.900 | 6.910 | 6.775 | 6.910 | 24,650 | -0.04(-0.58%) |
Mar 19, 2024 | 6.860 | 7.027 | 6.790 | 6.950 | 65,833 | +0.11(+1.61%) |
Mar 18, 2024 | 7.050 | 7.070 | 6.800 | 6.840 | 80,490 | +0.06(+0.88%) |
Mar 15, 2024 | 6.500 | 6.890 | 6.500 | 6.780 | 35,834 | +0.33(+5.12%) |
Mar 14, 2024 | 6.480 | 6.520 | 6.351 | 6.450 | 28,993 | +0.03(+0.47%) |
Mar 13, 2024 | 6.280 | 6.450 | 6.270 | 6.420 | 39,664 | +0.16(+2.56%) |
Mar 12, 2024 | 6.620 | 6.630 | 6.260 | 6.260 | 41,103 | -0.36(-5.44%) |
Mar 11, 2024 | 6.400 | 6.710 | 6.250 | 6.620 | 51,941 | +0.29(+4.58%) |
Mar 08, 2024 | 6.520 | 6.700 | 6.250 | 6.330 | 61,864 | -0.14(-2.16%) |
Mar 07, 2024 | 6.900 | 6.990 | 6.430 | 6.470 | 91,136 | -0.42(-6.10%) |
Mar 06, 2024 | 7.160 | 7.200 | 6.825 | 6.890 | 51,975 | -0.19(-2.68%) |
Mar 05, 2024 | 6.650 | 7.120 | 6.590 | 7.080 | 57,869 | +0.36(+5.36%) |
Mar 04, 2024 | 6.810 | 6.830 | 6.350 | 6.720 | 78,658 | -0.12(-1.75%) |
Mar 01, 2024 | 6.840 | 6.995 | 6.710 | 6.840 | 90,807 | +0.00(+0.00%) |
Feb 29, 2024 | 7.000 | 7.930 | 6.600 | 6.840 | 435,171 | +0.24(+3.64%) |
Feb 28, 2024 | 6.450 | 6.630 | 6.340 | 6.600 | 32,527 | +0.11(+1.69%) |
Feb 27, 2024 | 6.270 | 6.520 | 6.215 | 6.490 | 45,014 | +0.18(+2.85%) |
Feb 26, 2024 | 6.340 | 6.409 | 6.290 | 6.310 | 19,292 | -0.11(-1.71%) |
Feb 23, 2024 | 6.369 | 6.540 | 6.295 | 6.420 | 22,197 | -0.01(-0.16%) |
Feb 22, 2024 | 6.300 | 6.580 | 6.270 | 6.430 | 28,471 | +0.14(+2.23%) |
Feb 21, 2024 | 6.370 | 6.530 | 6.150 | 6.290 | 46,620 | -0.08(-1.26%) |
Feb 20, 2024 | 6.680 | 6.770 | 6.240 | 6.370 | 55,358 | -0.31(-4.64%) |
Feb 16, 2024 | 6.710 | 6.820 | 6.640 | 6.680 | 32,424 | -0.07(-1.04%) |
Feb 15, 2024 | 6.950 | 6.950 | 6.660 | 6.750 | 66,796 | -0.07(-1.03%) |
Feb 14, 2024 | 6.490 | 6.880 | 6.444 | 6.820 | 92,537 | +0.21(+3.18%) |
Feb 13, 2024 | 7.220 | 7.280 | 6.560 | 6.610 | 60,341 | -0.79(-10.68%) |
Feb 12, 2024 | 7.820 | 7.933 | 7.380 | 7.400 | 44,297 | -0.49(-6.21%) |
Feb 09, 2024 | 8.030 | 8.050 | 7.800 | 7.890 | 78,212 | -0.11(-1.38%) |
Feb 08, 2024 | 7.670 | 8.080 | 7.670 | 8.000 | 27,837 | +0.41(+5.40%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.320 | 7.590 | 70,674 | -0.09(-1.17%) |
Feb 06, 2024 | 7.870 | 8.011 | 7.660 | 7.680 | 44,346 | -0.28(-3.52%) |
Feb 05, 2024 | 7.800 | 8.065 | 7.800 | 7.960 | 70,131 | +0.22(+2.84%) |
Feb 02, 2024 | 7.790 | 7.840 | 7.620 | 7.740 | 34,223 | -0.05(-0.64%) |
Feb 01, 2024 | 7.590 | 7.840 | 7.550 | 7.790 | 54,627 | +0.31(+4.14%) |
Jan 31, 2024 | 7.750 | 7.910 | 7.480 | 7.480 | 51,100 | -0.29(-3.73%) |
Jan 30, 2024 | 8.010 | 8.030 | 7.760 | 7.770 | 42,482 | -0.20(-2.51%) |
Jan 29, 2024 | 7.900 | 8.060 | 7.900 | 7.970 | 60,615 | -0.03(-0.38%) |
Jan 26, 2024 | 8.090 | 8.148 | 7.950 | 8.000 | 52,233 | +0.00(+0.00%) |
Jan 25, 2024 | 8.140 | 8.140 | 7.850 | 8.000 | 54,503 | -0.14(-1.72%) |
Jan 24, 2024 | 8.300 | 8.300 | 8.030 | 8.140 | 41,570 | -0.03(-0.37%) |
Jan 23, 2024 | 8.070 | 8.335 | 8.070 | 8.170 | 106,546 | +0.19(+2.38%) |
Jan 22, 2024 | 8.000 | 8.065 | 7.300 | 7.980 | 97,585 | +0.01(+0.13%) |
Jan 19, 2024 | 8.220 | 8.220 | 7.860 | 7.970 | 56,391 | -0.15(-1.85%) |
Jan 18, 2024 | 8.000 | 8.320 | 7.827 | 8.120 | 106,132 | +0.12(+1.50%) |
Jan 17, 2024 | 7.830 | 8.030 | 7.830 | 8.000 | 63,677 | +0.03(+0.38%) |
Jan 16, 2024 | 7.830 | 8.010 | 7.690 | 7.970 | 105,588 | +0.14(+1.79%) |
Jan 12, 2024 | 7.830 | 7.975 | 7.770 | 7.830 | 76,733 | +0.02(+0.26%) |
Jan 11, 2024 | 7.870 | 7.989 | 7.540 | 7.810 | 66,812 | -0.09(-1.14%) |
Jan 10, 2024 | 7.840 | 8.110 | 7.614 | 7.900 | 65,312 | +0.05(+0.64%) |
Jan 09, 2024 | 7.880 | 7.932 | 7.610 | 7.850 | 81,563 | -0.15(-1.88%) |
Jan 08, 2024 | 8.380 | 8.380 | 7.670 | 8.000 | 118,118 | -0.42(-4.99%) |
Jan 05, 2024 | 8.370 | 8.490 | 8.248 | 8.420 | 75,415 | +0.12(+1.45%) |
Jan 04, 2024 | 8.160 | 8.595 | 8.160 | 8.300 | 138,102 | +0.03(+0.36%) |
Jan 03, 2024 | 8.050 | 8.400 | 7.900 | 8.270 | 117,172 | +0.16(+1.97%) |