Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.440 | 6.800 | 6.440 | 6.490 | 132,034 | +0.07(+1.09%) |
Mar 27, 2024 | 6.170 | 6.555 | 6.115 | 6.420 | 223,444 | +0.32(+5.25%) |
Mar 26, 2024 | 6.110 | 6.218 | 6.020 | 6.100 | 117,605 | +0.08(+1.33%) |
Mar 25, 2024 | 6.100 | 6.200 | 6.000 | 6.020 | 143,463 | -0.09(-1.47%) |
Mar 22, 2024 | 6.140 | 6.140 | 6.020 | 6.110 | 121,646 | -0.03(-0.49%) |
Mar 21, 2024 | 6.400 | 6.437 | 6.100 | 6.140 | 155,221 | -0.19(-3.00%) |
Mar 20, 2024 | 6.180 | 6.370 | 6.040 | 6.330 | 156,120 | +0.11(+1.77%) |
Mar 19, 2024 | 6.010 | 6.290 | 5.970 | 6.220 | 122,876 | +0.10(+1.63%) |
Mar 18, 2024 | 6.270 | 6.370 | 6.080 | 6.120 | 143,718 | -0.17(-2.70%) |
Mar 15, 2024 | 6.380 | 6.387 | 5.860 | 6.290 | 396,455 | -0.11(-1.72%) |
Mar 14, 2024 | 7.060 | 7.075 | 6.390 | 6.400 | 301,037 | -0.72(-10.11%) |
Mar 13, 2024 | 6.830 | 7.250 | 6.830 | 7.120 | 146,984 | +0.22(+3.19%) |
Mar 12, 2024 | 6.990 | 7.100 | 6.730 | 6.900 | 128,510 | -0.01(-0.14%) |
Mar 11, 2024 | 6.900 | 7.410 | 6.900 | 6.910 | 186,334 | -0.14(-1.99%) |
Mar 08, 2024 | 6.960 | 7.180 | 6.833 | 7.050 | 88,951 | +0.23(+3.37%) |
Mar 07, 2024 | 7.030 | 7.180 | 6.820 | 6.820 | 94,560 | -0.12(-1.73%) |
Mar 06, 2024 | 6.680 | 7.230 | 6.600 | 6.940 | 179,181 | +0.34(+5.15%) |
Mar 05, 2024 | 6.600 | 6.730 | 6.370 | 6.600 | 198,966 | -0.16(-2.37%) |
Mar 04, 2024 | 7.260 | 7.269 | 6.692 | 6.760 | 169,891 | -0.42(-5.85%) |
Mar 01, 2024 | 6.880 | 7.430 | 6.610 | 7.180 | 273,445 | +0.34(+4.97%) |
Feb 29, 2024 | 6.790 | 7.080 | 6.650 | 6.840 | 144,802 | +0.17(+2.55%) |
Feb 28, 2024 | 6.550 | 6.750 | 6.550 | 6.670 | 110,157 | +0.01(+0.15%) |
Feb 27, 2024 | 6.930 | 6.965 | 6.639 | 6.660 | 118,807 | -0.17(-2.49%) |
Feb 26, 2024 | 6.620 | 6.880 | 6.568 | 6.830 | 123,476 | +0.18(+2.71%) |
Feb 23, 2024 | 6.690 | 6.830 | 6.580 | 6.650 | 135,924 | -0.03(-0.45%) |
Feb 22, 2024 | 6.570 | 6.710 | 6.460 | 6.680 | 136,169 | +0.19(+2.93%) |
Feb 21, 2024 | 6.670 | 6.730 | 6.460 | 6.490 | 187,071 | -0.32(-4.70%) |
Feb 20, 2024 | 6.760 | 6.925 | 6.600 | 6.810 | 167,723 | -0.09(-1.30%) |
Feb 16, 2024 | 7.040 | 7.050 | 6.810 | 6.900 | 140,248 | -0.24(-3.36%) |
Feb 15, 2024 | 7.110 | 7.160 | 6.930 | 7.140 | 181,800 | +0.18(+2.59%) |
Feb 14, 2024 | 7.190 | 7.430 | 6.900 | 6.960 | 195,773 | +0.08(+1.16%) |
Feb 13, 2024 | 7.000 | 7.185 | 6.810 | 6.880 | 226,320 | -0.53(-7.15%) |
Feb 12, 2024 | 6.480 | 7.480 | 6.480 | 7.410 | 508,226 | +0.94(+14.53%) |
Feb 09, 2024 | 6.240 | 6.650 | 6.200 | 6.470 | 312,723 | +0.29(+4.69%) |
Feb 08, 2024 | 5.760 | 6.330 | 5.760 | 6.180 | 226,027 | +0.43(+7.48%) |
Feb 07, 2024 | 6.030 | 6.070 | 5.750 | 5.750 | 218,511 | -0.27(-4.49%) |
Feb 06, 2024 | 5.380 | 6.060 | 5.350 | 6.020 | 319,737 | +0.67(+12.52%) |
Feb 05, 2024 | 5.510 | 5.575 | 5.330 | 5.350 | 193,523 | -0.26(-4.63%) |
Feb 02, 2024 | 5.590 | 5.730 | 5.500 | 5.610 | 170,499 | -0.07(-1.23%) |
Feb 01, 2024 | 5.470 | 5.780 | 5.470 | 5.680 | 206,120 | +0.30(+5.58%) |
Jan 31, 2024 | 5.300 | 5.790 | 5.250 | 5.380 | 381,823 | +0.04(+0.75%) |
Jan 30, 2024 | 5.590 | 5.650 | 5.330 | 5.340 | 178,970 | -0.34(-5.99%) |
Jan 29, 2024 | 5.460 | 5.728 | 5.400 | 5.680 | 174,384 | +0.24(+4.41%) |
Jan 26, 2024 | 5.590 | 5.720 | 5.420 | 5.440 | 194,087 | -0.04(-0.73%) |
Jan 25, 2024 | 5.290 | 5.620 | 5.290 | 5.480 | 167,573 | +0.21(+3.98%) |
Jan 24, 2024 | 5.560 | 5.610 | 5.250 | 5.270 | 161,858 | -0.13(-2.41%) |
Jan 23, 2024 | 5.370 | 5.500 | 5.260 | 5.400 | 169,948 | +0.15(+2.86%) |
Jan 22, 2024 | 5.030 | 5.450 | 5.010 | 5.250 | 334,324 | +0.22(+4.37%) |
Jan 19, 2024 | 4.860 | 5.090 | 4.720 | 5.030 | 189,449 | +0.20(+4.14%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.720 | 4.830 | 204,313 | -0.03(-0.62%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.720 | 4.860 | 219,044 | -0.27(-5.26%) |
Jan 16, 2024 | 4.950 | 5.200 | 4.760 | 5.130 | 216,002 | +0.13(+2.60%) |
Jan 12, 2024 | 5.420 | 5.570 | 4.980 | 5.000 | 198,584 | -0.35(-6.54%) |
Jan 11, 2024 | 5.450 | 5.450 | 5.170 | 5.350 | 184,738 | -0.11(-2.01%) |
Jan 10, 2024 | 5.590 | 5.650 | 5.350 | 5.460 | 180,817 | -0.17(-3.02%) |
Jan 09, 2024 | 5.780 | 5.910 | 5.580 | 5.630 | 190,895 | -0.35(-5.85%) |
Jan 08, 2024 | 5.720 | 6.070 | 5.710 | 5.980 | 195,735 | +0.27(+4.73%) |
Jan 05, 2024 | 5.650 | 5.832 | 5.630 | 5.710 | 133,600 | +0.00(+0.00%) |
Jan 04, 2024 | 5.630 | 5.800 | 5.570 | 5.710 | 128,173 | +0.10(+1.78%) |
Jan 03, 2024 | 5.700 | 5.720 | 5.525 | 5.610 | 155,153 | -0.23(-3.94%) |