Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.300 | 7.400 | 7.210 | 7.330 | 15,448 | +0.07(+0.96%) |
Mar 27, 2024 | 7.220 | 7.340 | 7.020 | 7.260 | 19,968 | +0.09(+1.26%) |
Mar 26, 2024 | 7.180 | 7.190 | 6.940 | 7.170 | 18,214 | +0.07(+0.99%) |
Mar 25, 2024 | 6.960 | 7.210 | 6.960 | 7.100 | 10,433 | +0.06(+0.85%) |
Mar 22, 2024 | 7.160 | 7.160 | 6.910 | 7.040 | 20,952 | -0.08(-1.12%) |
Mar 21, 2024 | 7.250 | 7.260 | 6.860 | 7.120 | 72,693 | +0.00(+0.00%) |
Mar 20, 2024 | 6.830 | 7.150 | 6.690 | 7.120 | 25,416 | +0.34(+5.01%) |
Mar 19, 2024 | 6.670 | 6.780 | 6.545 | 6.780 | 41,433 | +0.24(+3.67%) |
Mar 18, 2024 | 6.710 | 6.800 | 6.540 | 6.540 | 31,395 | -0.10(-1.51%) |
Mar 15, 2024 | 6.470 | 6.660 | 6.470 | 6.640 | 38,207 | +0.14(+2.15%) |
Mar 14, 2024 | 6.550 | 6.588 | 6.420 | 6.500 | 26,724 | +0.00(+0.00%) |
Mar 13, 2024 | 6.430 | 6.500 | 6.370 | 6.500 | 17,768 | +0.16(+2.52%) |
Mar 12, 2024 | 6.290 | 6.450 | 6.170 | 6.340 | 37,878 | +0.09(+1.44%) |
Mar 11, 2024 | 5.790 | 6.250 | 5.790 | 6.250 | 95,435 | +0.57(+10.04%) |
Mar 08, 2024 | 5.570 | 5.700 | 5.535 | 5.680 | 44,300 | +0.17(+3.09%) |
Mar 07, 2024 | 5.310 | 5.560 | 5.310 | 5.510 | 40,843 | +0.21(+3.96%) |
Mar 06, 2024 | 5.260 | 5.350 | 5.230 | 5.300 | 9,142 | +0.04(+0.76%) |
Mar 05, 2024 | 5.300 | 5.360 | 5.230 | 5.260 | 23,381 | -0.08(-1.50%) |
Mar 04, 2024 | 5.190 | 5.340 | 5.180 | 5.340 | 35,429 | +0.19(+3.69%) |
Mar 01, 2024 | 5.100 | 5.160 | 5.000 | 5.150 | 22,602 | +0.05(+0.98%) |
Feb 29, 2024 | 5.050 | 5.160 | 5.040 | 5.100 | 13,898 | +0.08(+1.59%) |
Feb 28, 2024 | 5.010 | 5.240 | 5.010 | 5.020 | 14,974 | +0.00(+0.00%) |
Feb 27, 2024 | 5.200 | 5.200 | 5.020 | 5.020 | 10,804 | -0.10(-1.95%) |
Feb 26, 2024 | 5.190 | 5.290 | 5.120 | 5.120 | 25,903 | -0.10(-1.92%) |
Feb 23, 2024 | 5.170 | 5.240 | 5.110 | 5.220 | 11,791 | -0.02(-0.38%) |
Feb 22, 2024 | 5.210 | 5.240 | 5.080 | 5.240 | 24,734 | +0.11(+2.14%) |
Feb 21, 2024 | 5.140 | 5.235 | 5.110 | 5.130 | 14,148 | -0.04(-0.77%) |
Feb 20, 2024 | 5.280 | 5.410 | 5.090 | 5.170 | 30,251 | -0.19(-3.54%) |
Feb 16, 2024 | 5.300 | 5.410 | 5.225 | 5.360 | 15,307 | +0.05(+0.94%) |
Feb 15, 2024 | 5.320 | 5.345 | 5.200 | 5.310 | 20,774 | -0.03(-0.56%) |
Feb 14, 2024 | 5.070 | 5.340 | 5.070 | 5.340 | 20,915 | +0.28(+5.53%) |
Feb 13, 2024 | 5.110 | 5.312 | 5.020 | 5.060 | 23,296 | -0.09(-1.75%) |
Feb 12, 2024 | 5.320 | 5.440 | 5.150 | 5.150 | 22,676 | -0.12(-2.28%) |
Feb 09, 2024 | 5.140 | 5.300 | 5.130 | 5.270 | 10,997 | +0.09(+1.74%) |
Feb 08, 2024 | 5.120 | 5.230 | 5.120 | 5.180 | 7,309 | +0.01(+0.19%) |
Feb 07, 2024 | 5.170 | 5.250 | 5.140 | 5.170 | 7,125 | -0.04(-0.77%) |
Feb 06, 2024 | 5.150 | 5.220 | 5.147 | 5.210 | 8,615 | +0.05(+0.97%) |
Feb 05, 2024 | 5.200 | 5.250 | 5.140 | 5.160 | 12,196 | -0.06(-1.15%) |
Feb 02, 2024 | 5.210 | 5.330 | 5.210 | 5.220 | 8,846 | -0.14(-2.61%) |
Feb 01, 2024 | 5.250 | 5.430 | 5.180 | 5.360 | 11,520 | +0.11(+2.10%) |
Jan 31, 2024 | 5.290 | 5.340 | 5.220 | 5.250 | 8,595 | -0.13(-2.42%) |
Jan 30, 2024 | 5.210 | 5.430 | 5.210 | 5.380 | 13,759 | +0.10(+1.89%) |
Jan 29, 2024 | 5.360 | 5.450 | 5.200 | 5.280 | 10,309 | -0.09(-1.68%) |
Jan 26, 2024 | 5.490 | 5.490 | 5.260 | 5.370 | 13,427 | -0.14(-2.54%) |
Jan 25, 2024 | 5.280 | 5.510 | 5.160 | 5.510 | 36,624 | +0.33(+6.37%) |
Jan 24, 2024 | 5.190 | 5.343 | 5.160 | 5.180 | 12,321 | -0.03(-0.58%) |
Jan 23, 2024 | 5.330 | 5.430 | 5.160 | 5.210 | 39,121 | -0.11(-2.07%) |
Jan 22, 2024 | 5.290 | 5.490 | 5.290 | 5.320 | 19,690 | +0.00(+0.00%) |
Jan 19, 2024 | 5.140 | 5.325 | 5.140 | 5.320 | 40,099 | +0.15(+2.90%) |
Jan 18, 2024 | 5.280 | 5.310 | 5.160 | 5.170 | 9,045 | -0.05(-0.96%) |
Jan 17, 2024 | 5.250 | 5.344 | 5.210 | 5.220 | 6,157 | -0.10(-1.88%) |
Jan 16, 2024 | 5.400 | 5.440 | 5.295 | 5.320 | 25,392 | +0.07(+1.33%) |
Jan 12, 2024 | 5.220 | 5.360 | 5.140 | 5.250 | 24,728 | +0.06(+1.16%) |
Jan 11, 2024 | 5.230 | 5.239 | 5.150 | 5.190 | 15,932 | -0.04(-0.76%) |
Jan 10, 2024 | 5.470 | 5.470 | 5.170 | 5.230 | 15,184 | -0.05(-0.95%) |
Jan 09, 2024 | 5.280 | 5.294 | 5.230 | 5.280 | 8,081 | -0.06(-1.12%) |
Jan 08, 2024 | 5.200 | 5.485 | 5.200 | 5.340 | 6,932 | +0.09(+1.71%) |
Jan 05, 2024 | 5.410 | 5.470 | 5.180 | 5.250 | 25,960 | -0.16(-2.96%) |
Jan 04, 2024 | 5.460 | 5.470 | 5.360 | 5.410 | 14,067 | -0.01(-0.18%) |
Jan 03, 2024 | 5.450 | 5.510 | 5.420 | 5.420 | 14,289 | -0.12(-2.17%) |