Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.890 | 6.200 | 5.880 | 6.030 | 292,283 | +0.12(+2.03%) |
Mar 27, 2024 | 5.900 | 5.990 | 5.860 | 5.910 | 213,176 | +0.10(+1.72%) |
Mar 26, 2024 | 5.700 | 5.900 | 5.660 | 5.810 | 121,800 | +0.16(+2.83%) |
Mar 25, 2024 | 5.620 | 5.697 | 5.530 | 5.650 | 110,735 | +0.05(+0.89%) |
Mar 22, 2024 | 5.780 | 5.850 | 5.580 | 5.600 | 127,338 | -0.18(-3.11%) |
Mar 21, 2024 | 6.000 | 6.040 | 5.750 | 5.780 | 182,660 | -0.19(-3.18%) |
Mar 20, 2024 | 5.460 | 6.020 | 5.460 | 5.970 | 230,228 | +0.45(+8.15%) |
Mar 19, 2024 | 5.390 | 5.620 | 5.320 | 5.520 | 265,867 | +0.07(+1.28%) |
Mar 18, 2024 | 5.920 | 5.920 | 5.350 | 5.450 | 320,263 | -0.47(-7.94%) |
Mar 15, 2024 | 6.040 | 6.180 | 5.860 | 5.920 | 302,990 | -0.18(-2.95%) |
Mar 14, 2024 | 6.230 | 6.230 | 5.990 | 6.100 | 231,948 | -0.16(-2.56%) |
Mar 13, 2024 | 6.180 | 6.450 | 6.180 | 6.260 | 172,515 | +0.00(+0.00%) |
Mar 12, 2024 | 6.230 | 6.360 | 6.110 | 6.260 | 148,895 | +0.02(+0.32%) |
Mar 11, 2024 | 6.300 | 6.433 | 6.220 | 6.240 | 104,945 | -0.12(-1.89%) |
Mar 08, 2024 | 6.460 | 6.570 | 6.310 | 6.360 | 105,773 | -0.04(-0.63%) |
Mar 07, 2024 | 6.500 | 6.870 | 6.380 | 6.400 | 134,529 | -0.02(-0.31%) |
Mar 06, 2024 | 6.350 | 6.565 | 6.250 | 6.420 | 173,789 | +0.11(+1.74%) |
Mar 05, 2024 | 6.410 | 6.495 | 6.300 | 6.310 | 154,940 | -0.18(-2.77%) |
Mar 04, 2024 | 6.610 | 6.757 | 6.357 | 6.490 | 240,339 | -0.07(-1.07%) |
Mar 01, 2024 | 6.670 | 6.740 | 6.480 | 6.560 | 493,386 | -0.04(-0.61%) |
Feb 29, 2024 | 6.580 | 6.730 | 6.430 | 6.600 | 400,993 | +0.12(+1.85%) |
Feb 28, 2024 | 6.490 | 6.580 | 6.220 | 6.480 | 193,124 | -0.04(-0.61%) |
Feb 27, 2024 | 7.070 | 7.170 | 6.320 | 6.520 | 395,279 | -0.54(-7.65%) |
Feb 26, 2024 | 6.770 | 7.210 | 6.760 | 7.060 | 205,413 | +0.23(+3.37%) |
Feb 23, 2024 | 6.720 | 6.870 | 6.480 | 6.830 | 152,352 | +0.13(+1.94%) |
Feb 22, 2024 | 6.670 | 6.882 | 6.630 | 6.700 | 141,896 | -0.02(-0.30%) |
Feb 21, 2024 | 6.940 | 7.000 | 6.580 | 6.720 | 138,484 | -0.26(-3.72%) |
Feb 20, 2024 | 6.690 | 7.000 | 6.690 | 6.980 | 138,478 | +0.05(+0.72%) |
Feb 16, 2024 | 6.950 | 7.129 | 6.800 | 6.930 | 147,204 | -0.10(-1.42%) |
Feb 15, 2024 | 6.870 | 7.040 | 6.745 | 7.030 | 341,441 | +0.21(+3.08%) |
Feb 14, 2024 | 6.750 | 6.890 | 6.690 | 6.820 | 134,927 | +0.12(+1.79%) |
Feb 13, 2024 | 6.950 | 7.190 | 6.620 | 6.700 | 263,559 | -0.57(-7.84%) |
Feb 12, 2024 | 6.910 | 7.300 | 6.910 | 7.270 | 218,658 | +0.35(+5.06%) |
Feb 09, 2024 | 6.480 | 6.940 | 6.400 | 6.920 | 246,117 | +0.51(+7.96%) |
Feb 08, 2024 | 6.530 | 6.550 | 6.340 | 6.410 | 198,613 | -0.17(-2.58%) |
Feb 07, 2024 | 6.850 | 6.880 | 6.530 | 6.580 | 227,856 | -0.21(-3.09%) |
Feb 06, 2024 | 6.560 | 6.950 | 6.450 | 6.790 | 389,137 | +0.20(+3.03%) |
Feb 05, 2024 | 7.130 | 7.130 | 6.590 | 6.590 | 347,049 | -0.68(-9.35%) |
Feb 02, 2024 | 7.040 | 7.384 | 6.990 | 7.270 | 292,736 | +0.02(+0.28%) |
Feb 01, 2024 | 6.840 | 7.270 | 6.787 | 7.250 | 252,473 | +0.45(+6.62%) |
Jan 31, 2024 | 6.860 | 7.010 | 6.753 | 6.800 | 293,084 | -0.10(-1.45%) |
Jan 30, 2024 | 7.090 | 7.090 | 6.770 | 6.900 | 308,730 | -0.24(-3.43%) |
Jan 29, 2024 | 6.700 | 7.290 | 6.700 | 7.145 | 925,317 | +0.40(+6.01%) |
Jan 26, 2024 | 6.370 | 7.180 | 6.230 | 6.740 | 1,994,575 | +1.16(+20.79%) |
Jan 25, 2024 | 5.830 | 5.870 | 5.350 | 5.580 | 407,699 | -0.14(-2.53%) |
Jan 24, 2024 | 6.330 | 6.330 | 5.620 | 5.725 | 524,807 | -0.53(-8.40%) |
Jan 23, 2024 | 6.210 | 6.360 | 6.070 | 6.250 | 606,664 | +0.17(+2.80%) |
Jan 22, 2024 | 6.020 | 6.105 | 5.910 | 6.080 | 335,222 | +0.08(+1.33%) |
Jan 19, 2024 | 5.820 | 6.070 | 5.670 | 6.000 | 630,379 | +0.15(+2.56%) |
Jan 18, 2024 | 6.580 | 6.730 | 5.120 | 5.850 | 1,905,989 | -1.14(-16.31%) |
Jan 17, 2024 | 6.810 | 7.083 | 6.720 | 6.990 | 198,899 | +0.12(+1.75%) |
Jan 16, 2024 | 7.200 | 7.280 | 6.770 | 6.870 | 346,626 | -0.45(-6.15%) |
Jan 12, 2024 | 7.660 | 7.660 | 7.270 | 7.320 | 167,697 | -0.19(-2.53%) |
Jan 11, 2024 | 7.740 | 7.745 | 7.440 | 7.510 | 191,359 | -0.28(-3.59%) |
Jan 10, 2024 | 7.820 | 7.920 | 7.640 | 7.790 | 191,643 | -0.11(-1.39%) |
Jan 09, 2024 | 7.600 | 8.089 | 7.510 | 7.900 | 275,711 | +0.28(+3.67%) |
Jan 08, 2024 | 7.750 | 7.850 | 7.600 | 7.620 | 202,809 | -0.12(-1.55%) |
Jan 05, 2024 | 7.840 | 8.037 | 7.620 | 7.740 | 263,528 | -0.12(-1.53%) |
Jan 04, 2024 | 8.090 | 8.420 | 7.800 | 7.860 | 350,244 | -0.19(-2.36%) |
Jan 03, 2024 | 8.450 | 8.610 | 8.050 | 8.050 | 278,194 | -0.49(-5.74%) |